台積電 (2330)-元大-華山券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
750
漲跌
▼54
漲幅
-6.72%
成交量
130,380張
產業
上市半導體類股
9573人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－元大-華山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-華山券商分點個股進出
元大-華山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	9.7	804.06	11.1	803.19	804.00	-1.4	43,123	0.00%
2024/04/17	13.8	803.41	1.3	803.96	804.00	12.5	42,797	0.03%
2024/04/16	16.9	791.71	2.7	792.33	788.00	14.2	42,440	0.03%
2024/04/15	15.5	808.23	7.1	805.04	806.00	8.5	41,990	0.02%
2024/04/12	16.3	821.85	0	822.87	818.00	16.3	41,638	0.04%
2024/04/11	7.5	817.52	1	819.96	820.00	6.5	41,415	0.02%
2024/04/10	6.9	814.66	1	816.99	815.00	5.9	41,251	0.01%
2024/04/09	0.8	817.20	27.9	809.49	819.00	-27.1	41,412	-0.07%
2024/04/08	0.3	788.89	2	788.50	783.00	-1.7	40,900	0.00%
2024/04/03	8.3	781.63	0	783.95	780.00	8.3	40,670	0.02%
2024/04/02	3	789.00	11.2	785.87	790.00	-8.2	40,580	-0.02%
2024/04/01	3.6	771.60	0.1	773.09	770.00	3.5	40,503	0.01%
2024/03/29	6.1	773.65	3	776.66	779.00	3.1	40,421	0.01%
2024/03/28	4.2	770.33	11.1	772.91	769.00	-6.9	40,274	-0.02%
2024/03/27	7.2	781.82	5	782.00	779.00	2.2	40,132	0.01%
2024/03/26	11	783.45	9.1	789.46	782.00	1.9	40,235	0.00%
2024/03/25	0.1	785.14	0	785.00	780.00	0.1	40,186	0.00%
2024/03/22	21	782.81	9	779.90	785.00	12	40,326	0.03%
2024/03/21	6.3	773.76	16.5	778.82	784.00	-10.2	40,250	-0.03%
2024/03/20	8.5	762.92	1	761.00	758.00	7.5	40,390	0.02%
2024/03/19	2.3	758.23	5.4	758.20	762.00	-3.1	40,358	-0.01%
2024/03/18	9.2	757.92	4.1	763.98	764.00	5.2	40,239	0.01%
2024/03/15	25.2	765.41	1.1	768.94	753.00	24.1	40,003	0.06%
2024/03/14	8.2	781.37	71	776.73	784.00	-62.8	39,238	-0.16%
2024/03/13	3.3	779.74	16.3	781.84	779.00	-13	39,097	-0.03%
2024/03/12	18.9	760.83	5.5	761.38	770.00	13.4	38,832	0.03%
2024/03/11	27.3	769.65	23.4	774.08	766.00	3.9	38,223	0.01%
2024/03/08	4.5	784.24	17.8	790.96	784.00	-13.3	37,515	-0.04%
2024/03/07	2.7	765.17	14.1	760.93	760.00	-11.4	36,513	-0.03%
2024/03/06	12.2	720.00	3.4	727.58	735.00	8.8	35,786	0.02%
2024/03/05	1.2	732.11	13.5	733.96	730.00	-12.3	35,845	-0.03%
2024/03/04	5.3	714.27	50.6	717.32	725.00	-45.3	35,187	-0.13%
2024/03/01	2.2	689.10	0	692.00	689.00	2.2	34,147	0.01%
2024/02/29	6.8	690.45	0	0.00	690.00	6.8	34,066	0.02%
2024/02/27	2.1	699.44	1.2	692.75	698.00	0.9	33,328	0.00%
2024/02/26	1.9	696.94	0.3	697.79	698.00	1.5	33,020	0.00%
2024/02/23	14.1	699.15	4.1	699.31	697.00	10	32,906	0.03%
2024/02/22	10.2	688.12	20.3	691.71	692.00	-10.2	32,731	-0.03%
2024/02/21	3.3	679.83	0	0.00	681.00	3.3	32,546	0.01%
2024/02/20	27	681.07	11.3	684.99	687.00	15.7	32,404	0.05%
2024/02/19	26.1	677.12	3.4	679.90	678.00	22.6	32,373	0.07%
2024/02/16	49.8	692.23	2.6	691.19	683.00	47.2	32,637	0.14%
2024/02/15	9.6	695.13	74.2	702.49	697.00	-64.6	32,260	-0.20%
2024/02/05	2.8	641.46	28.4	644.73	646.00	-25.6	31,111	-0.08%
2024/02/02	0.2	629.83	19	633.31	635.00	-18.8	30,594	-0.06%
2024/02/01	15.4	623.66	0	621.00	628.00	15.4	30,374	0.05%
2024/01/31	20.3	631.93	13	633.22	628.00	7.2	29,881	0.02%
2024/01/30	1.1	646.91	0	645.00	642.00	1.1	29,440	0.00%
2024/01/29	0	645.00	5.5	645.40	648.00	-5.5	29,324	-0.02%
2024/01/26	2.1	644.85	13.1	643.85	644.00	-11	29,119	-0.04%
2024/01/25	0	634.00	22	637.50	642.00	-21.9	28,924	-0.08%
2024/01/24	0	0.00	0.6	628.17	627.00	-0.6	28,285	0.00%
2024/01/23	0	0.00	0.6	625.71	628.00	-0.6	28,269	0.00%
2024/01/22	2.2	627.21	2.7	625.72	626.00	-0.5	27,943	0.00%
2024/01/19	6.1	614.86	107.6	621.83	626.00	-101.5	27,121	-0.37%	大賣/鉅額交易
2024/01/18	1	588.00	1.3	587.13	588.00	-0.3	24,908	0.00%
2024/01/17	6.3	581.04	0.3	582.99	581.00	6	24,732	0.02%
2024/01/16	1.2	580.00	1.3	582.82	580.00	-0.1	24,272	0.00%
2024/01/15	0	0.00	4.2	588.53	586.00	-4.2	24,197	-0.02%
2024/01/12	0.3	584.42	17.1	583.94	584.00	-16.8	24,611	-0.07%
2024/01/11	0	585.00	2.1	587.02	586.00	-2.1	24,717	-0.01%
2024/01/10	0	0.00	0.1	585.00	584.00	-0.1	24,757	0.00%
2024/01/09	10	586.00	3.7	586.60	586.00	6.3	24,846	0.03%
2024/01/08	2	584.00	3.6	583.63	583.00	-1.6	24,802	-0.01%
2024/01/05	1.4	576.25	0	0.00	576.00	1.4	25,025	0.01%
2024/01/04	1.2	579.00	0.1	579.00	580.00	1.1	25,291	0.00%
2024/01/03	12.8	580.42	0	0.00	578.00	12.8	25,813	0.05%
2024/01/02	0.1	590.15	2.1	591.41	593.00	-2	25,450	-0.01%
2023/12/29	0	0.00	0.8	592.00	593.00	-0.8	25,432	0.00%
2023/12/28	4.1	590.49	6.5	591.00	593.00	-2.4	25,597	-0.01%
2023/12/27	4.4	588.55	11.4	590.98	592.00	-7	25,414	-0.03%
2023/12/26	0	0.00	0.9	585.00	586.00	-0.9	25,282	0.00%
2023/12/25	0	0.00	3.1	581.03	581.00	-3.1	25,343	-0.01%
2023/12/22	1	580.00	3.1	580.00	582.00	-2.1	25,464	-0.01%
2023/12/21	8.2	577.01	0	577.00	577.00	8.2	25,591	0.03%
2023/12/20	0.1	584.00	7.4	583.77	585.00	-7.3	25,461	-0.03%
2023/12/19	1	580.00	8.4	584.42	585.00	-7.4	25,310	-0.03%
2023/12/18	2	582.00	0.1	580.86	585.00	1.9	25,370	0.01%
2023/12/15	6	583.67	30.3	585.08	585.00	-24.3	25,345	-0.10%
2023/12/14	1	579.00	7.2	580.40	582.00	-6.2	24,755	-0.02%
2023/12/13	3	576.66	3	576.67	577.00	0	24,710	0.00%
2023/12/12	0	577.00	3.2	579.31	578.00	-3.2	25,035	-0.01%
2023/12/11	3.1	571.39	0	574.00	574.00	3.1	24,831	0.01%
2023/12/08	1	570.00	4	575.48	570.00	-3	24,645	-0.01%
2023/12/07	4.4	567.06	2	571.00	566.00	2.4	24,353	0.01%
2023/12/06	0.1	573.00	0	574.00	570.00	0	24,250	0.00%
2023/12/05	3.2	568.69	1.1	569.00	570.00	2.1	24,146	0.01%
2023/12/04	4.2	573.29	5	574.00	574.00	-0.8	24,120	0.00%
2023/12/01	0	576.00	0.2	575.41	579.00	-0.2	23,907	0.00%
2023/11/30	0	572.67	1	573.00	577.00	-1	23,643	0.00%
2023/11/29	0.3	573.72	1	576.00	574.00	-0.8	23,015	0.00%
2023/11/28	2	566.53	4.2	572.09	575.00	-2.1	22,828	-0.01%
2023/11/27	2.2	569.20	5.2	573.18	568.00	-3	23,063	-0.01%
2023/11/24	1	576.00	2.1	574.06	575.00	-1.1	23,006	0.00%
2023/11/23	3.1	576.00	0.2	576.07	578.00	2.9	23,014	0.01%
2023/11/22	17.3	575.94	0.4	577.99	577.00	16.9	22,923	0.07%
2023/11/21	1.1	583.90	15	584.18	585.00	-13.9	22,959	-0.06%
2023/11/20	4	575.50	0.4	576.03	577.00	3.6	22,748	0.02%
2023/11/17	2	581.49	1.8	582.09	580.00	0.2	22,725	0.00%
2023/11/16	1	578.00	1	582.90	583.00	0	22,602	0.00%
2023/11/15	5.1	580.16	11.1	580.21	581.00	-6	22,408	-0.03%
2023/11/14	0	0.00	2.5	575.06	572.00	-2.5	21,864	-0.01%
2023/11/13	1	571.00	20.2	577.30	571.00	-19.2	21,885	-0.09%
2023/11/10	0	555.00	0	0.00	557.00	0	21,625	0.00%
2023/11/09	2	551.00	1.1	554.91	557.00	0.9	21,644	0.00%
2023/11/08	0.1	554.50	1.3	555.17	556.00	-1.2	21,773	-0.01%
2023/11/07	2.1	553.90	0.1	553.90	555.00	2	21,811	0.01%
2023/11/06	0	0.00	9	554.33	550.00	-9	21,863	-0.04%
2023/11/03	0	0.00	1.1	546.10	549.00	-1.1	21,616	0.00%
2023/11/02	0.1	542.70	11.5	542.63	547.00	-11.5	21,676	-0.05%
2023/11/01	0.3	530.01	2	531.00	528.00	-1.7	21,426	-0.01%
2023/10/31	0.3	529.93	0	0.00	529.00	0.3	21,637	0.00%
2023/10/30	3	530.03	1.2	533.00	532.00	1.8	21,635	0.01%
2023/10/27	0.1	533.09	0	534.00	533.00	0.1	21,549	0.00%
2023/10/26	15.9	531.59	0	533.00	531.00	15.9	21,691	0.07%
2023/10/25	2	551.00	0.1	549.00	544.00	1.9	21,530	0.01%
2023/10/24	1.2	542.20	0	0.00	544.00	1.2	21,458	0.01%
2023/10/23	11.3	544.48	1	546.00	544.00	10.3	21,430	0.05%
2023/10/20	0	0.00	16.7	552.74	556.00	-16.7	21,377	-0.08%
2023/10/19	0	0.00	0.1	545.54	546.00	-0.1	21,032	0.00%
2023/10/18	4.8	542.21	13.1	543.41	540.00	-8.3	21,428	-0.04%
2023/10/17	0.3	549.00	0.2	550.46	551.00	0.1	21,240	0.00%
2023/10/16	6.4	544.03	0	0.00	545.00	6.4	21,309	0.03%
2023/10/13	10.1	553.98	9.4	553.07	553.00	0.6	21,326	0.00%
2023/10/12	5	550.00	5.2	548.15	550.00	-0.2	21,037	0.00%
2023/10/11	5	542.00	14.3	542.74	544.00	-9.3	20,854	-0.04%
2023/10/06	0.1	530.00	1.1	531.10	532.00	-1.1	20,500	-0.01%
2023/10/05	1.1	523.25	2.3	527.43	528.00	-1.2	20,505	-0.01%
2023/10/04	7.6	520.82	0.1	521.00	520.00	7.6	20,386	0.04%
2023/10/03	1.2	530.17	0.1	532.00	529.00	1.1	20,221	0.01%
2023/10/02	15.1	532.66	12.1	532.82	533.00	3	20,293	0.01%
2023/09/28	5.6	521.11	0	0.00	523.00	5.6	20,345	0.03%
2023/09/27	0	521.33	0	521.00	522.00	0	20,265	0.00%
2023/09/26	6.4	520.20	0	0.00	519.00	6.4	20,271	0.03%
2023/09/25	16.5	526.15	0	526.00	525.00	16.5	20,079	0.08%
2023/09/22	18.7	523.48	26.6	523.21	522.00	-7.9	20,171	-0.04%
2023/09/21	21.8	528.37	30	529.00	527.00	-8.2	19,970	-0.04%
2023/09/20	4.3	537.21	0	0.00	535.00	4.3	19,742	0.02%
2023/09/19	9.4	539.34	6	539.00	538.00	3.4	19,690	0.02%
2023/09/18	15.5	543.15	1.2	547.50	540.00	14.3	19,827	0.07%
2023/09/15	2	548.53	10.5	555.06	558.00	-8.5	19,578	-0.04%
2023/09/14	0.1	548.07	5.2	547.43	550.00	-5.2	19,139	-0.03%
2023/09/13	2.1	543.03	0	0.00	541.00	2.1	19,092	0.01%
2023/09/12	2.5	540.03	2	541.48	544.00	0.4	19,458	0.00%
2023/09/11	7.3	538.41	0	0.00	536.00	7.3	19,647	0.04%
2023/09/08	3.1	536.87	0	539.00	539.00	3.1	19,796	0.02%
2023/09/07	15.9	543.79	0	0.00	542.00	15.9	20,476	0.08%
2023/09/06	2	552.00	1	552.00	550.00	1	20,571	0.00%
2023/09/05	0.1	552.00	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0	0.00	7	553.58	557.00	-7	20,834	-0.03%
2023/09/01	12.2	546.71	1	550.00	548.00	11.2	21,135	0.05%
2023/08/31	1.1	550.27	0.1	550.41	549.00	1	21,244	0.00%
2023/08/30	3	555.00	4	558.75	555.00	-1	20,850	0.00%
2023/08/29	0	550.00	0	0.00	552.00	0	21,101	0.00%
2023/08/25	11.8	548.84	1	550.00	546.00	10.8	22,536	0.05%
2023/08/24	6	561.50	13.1	563.01	564.00	-7.1	22,803	-0.03%
2023/08/23	20.1	548.75	1.6	549.45	552.00	18.4	23,325	0.08%
2023/08/22	15.1	542.00	5	543.97	541.00	10	24,576	0.04%
2023/08/21	5.4	534.23	0.2	536.00	537.00	5.2	25,396	0.02%
2023/08/18	2.2	539.86	0	0.00	539.00	2.2	25,437	0.01%
2023/08/17	0.4	543.22	0.2	544.50	544.00	0.2	25,471	0.00%
2023/08/16	2.6	538.77	10.2	539.99	542.00	-7.6	25,376	-0.03%
2023/08/15	5.1	541.23	0	544.00	542.00	5.1	25,440	0.02%
2023/08/14	5.8	540.13	31.1	539.00	541.00	-25.3	25,923	-0.10%
2023/08/11	4.4	548.67	1	546.00	546.00	3.4	26,265	0.01%
2023/08/10	0.2	552.17	1.2	551.25	551.00	-1	26,324	0.00%
2023/08/09	0.2	555.00	0.1	554.81	554.00	0.1	26,248	0.00%
2023/08/08	1.3	553.08	0	0.00	552.00	1.3	26,315	0.00%
2023/08/07	22.3	559.02	0	0.00	558.00	22.3	26,222	0.08%
2023/08/04	7	554.02	17.4	554.62	554.00	-10.4	26,296	-0.04%
2023/08/02	4.6	560.13	18.2	560.82	561.00	-13.6	26,129	-0.05%
2023/08/01	0.3	566.99	3	565.00	567.00	-2.7	25,890	-0.01%
2023/07/31	12.5	566.43	6	574.00	565.00	6.5	25,744	0.03%
2023/07/28	0.1	569.97	11	566.55	567.00	-10.9	25,560	-0.04%
2023/07/27	0	569.00	1	568.99	569.00	-1	25,440	0.00%
2023/07/26	3.3	567.27	1	570.00	566.00	2.3	25,492	0.01%
2023/07/25	19	566.95	2.1	567.50	569.00	17	25,684	0.07%
2023/07/24	4.6	561.19	1	559.09	558.00	3.6	25,850	0.01%
2023/07/21	19.1	560.12	38.1	559.71	560.00	-19	25,950	-0.07%
2023/07/20	4	581.28	0.1	583.00	579.00	3.9	25,786	0.02%
2023/07/19	2	581.00	0.3	584.72	581.00	1.7	25,816	0.01%
2023/07/18	4.6	582.54	0	0.00	581.00	4.6	25,858	0.02%
2023/07/17	0.2	587.01	3.3	588.91	591.00	-3.1	25,796	-0.01%
2023/07/14	0.1	587.11	3.2	589.29	591.00	-3.1	25,918	-0.01%
2023/07/13	0.5	585.01	18	587.76	585.00	-17.5	25,786	-0.07%
2023/07/12	7.2	574.70	1.1	576.01	578.00	6.1	25,606	0.02%
2023/07/11	0	573.00	6.3	574.52	577.00	-6.3	25,648	-0.02%
2023/07/10	0.2	568.19	0.1	568.38	565.00	0.1	25,775	0.00%
2023/07/07	6	564.51	0	0.00	565.00	6	25,865	0.02%
2023/07/06	15	569.99	1	566.07	565.00	14	25,930	0.05%
2023/07/05	1	580.00	0	582.14	582.00	1	25,578	0.00%
2023/07/04	0.1	582.00	6.1	584.82	585.00	-6	25,472	-0.02%
2023/07/03	0	578.15	2.1	578.97	579.00	-2.1	25,609	-0.01%
2023/06/30	9	569.00	0	569.71	576.00	9	25,755	0.03%
2023/06/29	0.2	576.50	1	579.00	573.00	-0.8	25,697	0.00%
2023/06/28	3.1	576.56	2	573.51	574.00	1.1	25,703	0.00%
2023/06/27	2.1	570.11	1.8	571.63	572.00	0.3	25,687	0.00%
2023/06/26	9.2	574.59	10.4	575.04	574.00	-1.2	25,597	0.00%
2023/06/21	3.1	578.36	3.1	580.74	581.00	0	25,510	0.00%
2023/06/20	0.1	581.00	1.1	581.23	583.00	-1.1	25,594	0.00%
2023/06/19	0.2	583.28	0.2	584.03	583.00	0	26,029	0.00%
2023/06/16	7.7	584.11	2.5	586.44	589.00	5.2	26,095	0.02%
2023/06/15	1.1	588.07	2.9	589.56	591.00	-1.8	25,657	-0.01%
2023/06/14	1.5	588.07	0.3	588.38	590.00	1.3	25,753	0.00%
2023/06/13	3.2	589.66	26.7	591.64	593.00	-23.5	25,726	-0.09%
2023/06/12	0.5	573.00	17.8	573.51	574.00	-17.3	25,178	-0.07%
2023/06/09	7.1	564.99	2.2	564.08	565.00	4.9	25,079	0.02%
2023/06/08	4.1	562.69	6	557.17	559.00	-1.9	25,120	-0.01%
2023/06/07	0	566.00	24.6	566.65	568.00	-24.6	25,136	-0.10%
2023/06/06	23.1	557.27	2.1	558.51	560.00	21.1	25,036	0.08%
2023/06/05	4.3	556.05	1.3	557.69	555.00	3	25,107	0.01%
2023/06/02	6	561.83	8.8	562.70	562.00	-2.8	25,241	-0.01%
2023/06/01	5.3	550.65	2.2	551.97	551.00	3.1	25,103	0.01%
2023/05/31	12.2	556.17	3.4	559.76	558.00	8.8	25,083	0.03%
2023/05/30	4.1	565.47	6.1	566.55	566.00	-2	24,007	-0.01%
2023/05/29	13.6	566.00	12.5	571.07	568.00	1.1	23,997	0.00%
2023/05/26	6.2	565.47	66.9	566.38	566.00	-60.7	23,782	-0.26%
2023/05/25	16	541.38	33.2	541.76	543.00	-17.2	22,609	-0.08%
2023/05/24	7	524.14	10.1	526.99	525.00	-3.1	21,955	-0.01%
2023/05/23	11	528.63	1.7	527.29	530.00	9.3	21,862	0.04%
2023/05/22	0	0.00	1.1	530.00	531.00	-1.1	21,870	0.00%
2023/05/19	0	0.00	5.2	533.64	532.00	-5.2	22,050	-0.02%
2023/05/18	6.1	529.00	24	531.78	530.00	-17.9	22,015	-0.08%
2023/05/17	11	513.20	16.4	515.84	519.00	-5.4	22,326	-0.02%
2023/05/16	0.2	505.00	5	504.60	505.00	-4.9	22,000	-0.02%
2023/05/15	1	497.00	0	0.00	495.50	1	22,027	0.00%
2023/05/12	1.4	502.12	0.1	501.00	496.00	1.4	22,278	0.01%
2023/05/11	1.4	502.12	0.1	501.00	499.00	1.4	22,285	0.01%
2023/05/10	3.1	500.77	1.1	502.00	503.00	2	22,646	0.01%
2023/05/09	0	506.00	6	508.66	510.00	-6	22,723	-0.03%
2023/05/08	5.2	505.92	1.1	508.53	504.00	4.1	22,966	0.02%
2023/05/05	6.1	501.57	0	0.00	500.00	6.1	23,305	0.03%
2023/05/04	5.1	496.65	6	497.75	498.00	-0.9	23,897	0.00%
2023/05/03	0.3	497.03	0	497.00	496.00	0.2	24,239	0.00%
2023/05/02	0	500.00	1	501.00	501.00	-1	25,256	0.00%
2023/04/28	11.3	498.70	1	501.98	502.00	10.2	27,073	0.04%
2023/04/27	12.5	492.56	0	0.00	493.50	12.5	27,121	0.05%
2023/04/26	6	492.94	0	0.00	491.50	6	27,201	0.02%
2023/04/25	6.9	501.81	16.1	500.44	498.00	-9.2	27,974	-0.03%
2023/04/24	3.1	505.75	10	505.00	507.00	-6.9	27,708	-0.02%
2023/04/21	0.2	513.65	20	514.75	511.00	-19.9	27,776	-0.07%
2023/04/20	0	513.17	0	0.00	513.00	0	27,903	0.00%
2023/04/19	0.4	511.20	11	512.82	510.00	-10.6	28,393	-0.04%
2023/04/18	1.1	516.98	3	516.00	515.00	-1.9	28,390	-0.01%
2023/04/17	0.1	516.70	2	516.00	520.00	-1.9	28,529	-0.01%
2023/04/14	1.2	516.32	12	515.59	516.00	-10.8	28,605	-0.04%
2023/04/13	11	514.22	4.2	513.71	510.00	6.8	28,552	0.02%
2023/04/12	1.8	519.06	4	518.50	520.00	-2.2	28,488	-0.01%
2023/04/11	8.6	522.48	0.1	527.00	524.00	8.5	28,475	0.03%
2023/04/10	0	0.00	1.2	531.67	529.00	-1.2	28,640	0.00%
2023/04/06	0	528.00	2.1	527.11	530.00	-2.1	28,691	-0.01%
2023/03/31	11	535.81	12.1	534.01	533.00	-1.1	28,682	0.00%
2023/03/30	0.1	534.00	8.3	535.45	535.00	-8.3	28,524	-0.03%
2023/03/29	0.1	528.96	10	533.00	530.00	-10	28,807	-0.03%
2023/03/28	8.3	524.30	1	525.00	525.00	7.3	29,037	0.03%
2023/03/27	0.1	532.50	0	0.00	531.00	0.1	29,101	0.00%
2023/03/24	0.6	537.16	3.1	536.98	539.00	-2.5	29,626	-0.01%
2023/03/23	7.5	535.55	24.7	533.82	538.00	-17.2	29,664	-0.06%
2023/03/22	5.5	527.38	16	527.57	533.00	-10.4	29,729	-0.04%
2023/03/21	1.2	515.50	1	517.00	517.00	0.2	29,578	0.00%
2023/03/20	4.1	512.26	0	0.00	512.00	4.1	29,623	0.01%
2023/03/17	17	515.06	10.1	516.29	518.00	6.9	29,857	0.02%
2023/03/16	7	504.44	6.1	505.84	505.00	0.9	29,759	0.00%
2023/03/15	1.1	512.27	0.1	513.53	511.00	1	30,002	0.00%
2023/03/14	0.2	512.42	2	511.01	510.00	-1.8	30,291	-0.01%
2023/03/13	3.3	516.13	1.2	513.14	516.00	2.1	30,423	0.01%
2023/03/10	8.4	513.51	28	513.00	513.00	-19.6	30,537	-0.06%
2023/03/09	1	525.00	1	523.00	522.00	0	30,832	0.00%
2023/03/08	0	520.00	0	0.00	521.00	0	31,424	0.00%
2023/03/07	0	522.33	11.8	523.76	524.00	-11.8	31,652	-0.04%
2023/03/06	0	521.54	0.1	521.00	521.00	-0.1	31,886	0.00%
2023/03/03	0	518.00	6	524.00	516.00	-6	32,186	-0.02%
2023/03/02	2.1	518.10	0	0.00	519.00	2.1	32,254	0.01%
2023/03/01	8.1	506.03	19.4	512.88	522.00	-11.3	32,536	-0.03%
2023/02/24	10	515.31	6.1	523.94	511.00	3.9	32,498	0.01%
2023/02/23	5.1	518.72	14.1	517.52	518.00	-9	32,298	-0.03%
2023/02/22	6.6	506.43	2.1	506.62	507.00	4.5	32,473	0.01%
2023/02/21	0.2	514.68	0	0.00	516.00	0.2	32,815	0.00%
2023/02/20	12	513.34	14	515.86	517.00	-2	34,018	-0.01%
2023/02/17	6	518.83	0.1	518.00	518.00	5.9	35,571	0.02%
2023/02/16	3	529.67	3.7	526.48	528.00	-0.7	36,136	0.00%
2023/02/15	35.9	525.83	12.2	527.91	525.00	23.8	36,969	0.06%
2023/02/14	1	544.00	12.8	544.70	545.00	-11.8	36,474	-0.03%
2023/02/13	2	539.50	0.1	540.00	541.00	2	36,980	0.01%
2023/02/10	4	543.49	8.5	543.68	545.00	-4.5	37,131	-0.01%
2023/02/09	6	537.17	8.1	538.88	540.00	-2.1	37,247	-0.01%
2023/02/08	0	534.67	26.3	538.34	540.00	-26.3	37,407	-0.07%
2023/02/07	16.1	524.25	5.1	525.00	523.00	11	37,484	0.03%
2023/02/06	10.3	529.84	2	528.00	526.00	8.3	37,468	0.02%
2023/02/03	12	541.00	6.1	539.65	542.00	5.9	37,646	0.02%
2023/02/02	0.1	538.09	34.3	539.03	540.00	-34.2	37,759	-0.09%
2023/02/01	3	525.99	2.1	524.60	530.00	1	37,711	0.00%
2023/01/31	32.4	526.31	1.6	530.30	522.00	30.8	37,910	0.08%
2023/01/30	3.1	539.27	54.5	540.16	543.00	-51.4	37,683	-0.14%
2023/01/17	2	501.49	7.1	502.42	503.00	-5.1	36,883	-0.01%
2023/01/16	3.1	504.32	16.6	504.48	505.00	-13.6	37,198	-0.04%
2023/01/13	8.1	503.85	34	504.99	500.00	-25.9	37,224	-0.07%
2023/01/12	5.1	487.37	19.1	486.58	486.50	-14	36,813	-0.04%
2023/01/11	0	482.63	3.1	483.00	484.50	-3.1	37,236	-0.01%
2023/01/10	5	484.20	21.6	485.06	486.00	-16.6	37,553	-0.04%
2023/01/09	30.7	474.43	30	472.93	481.00	0.6	37,698	0.00%
2023/01/06	23.8	458.55	1	458.99	458.50	22.8	37,829	0.06%
2023/01/05	0	456.09	2.1	458.87	458.50	-2.1	38,114	-0.01%
2023/01/04	5.2	451.40	3	452.50	449.50	2.2	38,613	0.01%
2023/01/03	1	444.03	4	445.75	453.00	-3	39,888	-0.01%
2022/12/30	12	453.04	2.2	453.68	448.50	9.8	40,170	0.02%
2022/12/29	6.4	444.85	0	448.00	446.00	6.3	40,314	0.02%
2022/12/28	3	448.56	5	448.00	451.00	-2	40,705	0.00%
2022/12/27	0	460.42	0	0.00	457.00	0	40,835	0.00%
2022/12/26	6.1	454.04	0	0.00	456.50	6.1	41,264	0.01%
2022/12/23	13.5	455.97	30	456.33	455.00	-16.5	41,920	-0.04%
2022/12/22	10	467.50	1	467.01	468.00	9	42,189	0.02%
2022/12/21	17.3	461.15	1	460.50	459.00	16.3	42,527	0.04%
2022/12/20	25.7	459.48	21.5	458.37	457.50	4.2	42,340	0.01%
2022/12/19	7.3	466.91	2.2	467.09	466.50	5.1	42,359	0.01%
2022/12/16	19.6	467.39	36	467.53	471.00	-16.4	42,503	-0.04%
2022/12/15	5	478.50	1.2	480.15	480.50	3.8	42,205	0.01%
2022/12/14	0	478.88	3.1	479.66	480.50	-3.1	42,204	-0.01%
2022/12/13	2.1	474.26	1.7	472.94	471.50	0.4	42,024	0.00%
2022/12/12	10.4	474.83	3	474.67	475.00	7.4	41,755	0.02%
2022/12/09	17.2	478.07	6.1	483.23	481.50	11.1	42,057	0.03%
2022/12/08	8.5	473.39	15	472.50	471.50	-6.5	42,010	-0.02%
2022/12/07	10.2	480.38	15.3	477.56	475.00	-5.1	41,933	-0.01%
2022/12/06	7.3	484.30	11	486.18	478.00	-3.7	41,599	-0.01%
2022/12/05	0.2	493.27	0	0.00	489.00	0.2	41,283	0.00%
2022/12/02	11.1	491.42	0	0.00	492.50	11.1	41,276	0.03%
2022/12/01	4.1	501.92	27.4	503.72	498.50	-23.3	41,382	-0.06%
2022/11/30	4.2	485.83	2.1	489.93	490.00	2.1	40,964	0.01%
2022/11/29	23.5	480.71	28.1	477.65	487.00	-4.6	40,277	-0.01%
2022/11/28	15.5	484.37	3	484.17	480.50	12.5	40,140	0.03%
2022/11/25	0.3	495.84	4.1	496.85	498.00	-3.8	40,144	-0.01%
2022/11/24	0	493.13	8.1	493.89	496.00	-8.1	40,134	-0.02%
2022/11/23	10	492.55	11.3	492.90	492.00	-1.3	40,081	0.00%
2022/11/22	20.1	487.70	22.6	484.42	491.00	-2.4	39,966	-0.01%
2022/11/21	5.3	484.04	13.2	483.07	482.00	-8	39,560	-0.02%
2022/11/18	16.3	488.16	7.3	493.36	487.00	9	39,221	0.02%
2022/11/17	38.4	481.32	24.3	479.05	485.00	14.1	38,864	0.04%
2022/11/16	26.5	487.44	50.7	487.11	487.00	-24.2	38,432	-0.06%
2022/11/15	42.9	476.64	61.5	475.57	480.00	-18.6	37,352	-0.05%
2022/11/14	16.2	447.38	27.5	445.28	445.00	-11.3	35,699	-0.03%
2022/11/11	70.1	440.39	37.6	439.82	441.50	32.5	34,964	0.09%
2022/11/10	10.2	409.02	37.2	409.19	407.50	-27	34,084	-0.08%
2022/11/09	12.2	412.66	9.1	410.55	417.00	3.1	33,896	0.01%
2022/11/08	5.8	399.21	12.2	398.32	399.00	-6.4	33,380	-0.02%
2022/11/07	25.3	390.69	0	0.00	390.00	25.3	33,175	0.08%
2022/11/04	2.2	381.43	0.1	383.50	382.00	2.2	32,981	0.01%
2022/11/03	5.5	385.36	3	386.17	384.00	2.5	32,855	0.01%
2022/11/02	4	392.12	16.1	391.03	395.00	-12.1	32,546	-0.04%
2022/11/01	4.1	389.87	9.1	390.34	391.50	-5	32,493	-0.02%
2022/10/31	22	387.16	9.2	387.02	390.00	12.9	32,349	0.04%
2022/10/28	6.1	377.12	4	375.26	379.50	2.1	32,143	0.01%
2022/10/27	6.1	386.00	7.1	386.70	385.50	-1	31,934	0.00%
2022/10/26	1.1	372.79	5.2	375.29	376.00	-4.1	31,837	-0.01%
2022/10/25	27.4	374.55	1	376.96	371.00	26.4	31,259	0.08%
2022/10/24	3.7	390.23	7	387.79	387.00	-3.3	30,471	-0.01%
2022/10/21	6.6	392.36	4	389.51	389.50	2.5	30,258	0.01%
2022/10/20	20.6	389.16	4	389.50	397.50	16.6	29,946	0.06%
2022/10/19	9.7	400.04	14.3	400.92	395.50	-4.6	29,365	-0.02%
2022/10/18	13.1	402.92	7.2	404.12	407.00	5.9	28,847	0.02%
2022/10/17	15.8	399.42	8.2	400.22	397.00	7.6	28,600	0.03%
2022/10/14	7.7	412.24	13.1	412.82	412.00	-5.4	28,282	-0.02%
2022/10/13	7.2	398.18	4.2	399.48	395.00	3	27,964	0.01%
2022/10/12	9.8	398.57	6.5	398.70	397.50	3.3	27,663	0.01%
2022/10/11	37.9	406.34	2.1	406.62	401.50	35.8	27,423	0.13%
2022/10/07	7.4	441.34	3	440.17	438.00	4.4	26,691	0.02%
2022/10/06	3.1	450.17	4	450.12	451.00	-0.9	26,693	0.00%
2022/10/05	1.2	443.99	8.3	448.47	445.00	-7.1	26,921	-0.03%
2022/10/04	6.3	428.50	4	429.13	429.00	2.3	26,530	0.01%
2022/10/03	10.9	419.12	5	418.70	417.00	5.9	26,223	0.02%
2022/09/30	13.1	424.80	6.1	425.17	422.00	7	26,254	0.03%
2022/09/29	10	438.55	1	437.00	435.00	9	26,253	0.03%
2022/09/28	10.5	440.94	16	443.06	438.00	-5.5	26,244	-0.02%
2022/09/27	21.2	449.51	2	448.01	448.00	19.2	26,506	0.07%
2022/09/26	16.4	444.20	8.1	447.43	446.50	8.3	26,962	0.03%
2022/09/23	7.5	457.94	1	457.00	455.00	6.5	27,451	0.02%
2022/09/22	10.7	461.57	4	463.50	464.50	6.7	27,727	0.02%
2022/09/21	0.1	472.99	0	473.50	471.00	0.1	27,741	0.00%
2022/09/20	0.1	473.29	2	472.06	476.50	-2	27,593	-0.01%
2022/09/19	3.3	470.27	1.2	468.48	467.00	2.1	27,894	0.01%
2022/09/16	15.4	470.39	25	470.30	472.00	-9.6	28,073	-0.03%
2022/09/15	7.2	476.76	2	477.50	476.50	5.2	28,147	0.02%
2022/09/14	15.3	479.86	20	478.23	480.00	-4.7	28,278	-0.02%
2022/09/13	7.1	493.42	7	494.93	493.00	0.1	28,455	0.00%
2022/09/12	26.5	488.70	5.2	485.14	486.50	21.4	28,749	0.07%
2022/09/08	5.3	473.62	1	475.00	475.00	4.3	29,113	0.01%
2022/09/07	16.9	475.16	18	475.75	472.50	-1.1	29,096	0.00%
2022/09/06	10	489.00	1	488.97	489.00	9	29,112	0.03%
2022/09/05	5.6	484.30	17	485.38	486.00	-11.4	29,439	-0.04%
2022/09/02	11	486.37	25	486.60	485.00	-14	29,720	-0.05%
2022/09/01	24.9	492.88	6.1	491.27	490.50	18.8	29,578	0.06%
2022/08/31	17.1	498.20	9	503.56	505.00	8.1	29,198	0.03%
2022/08/30	3.4	498.21	1	497.50	496.00	2.4	28,856	0.01%
2022/08/29	13	497.66	23.1	497.22	498.50	-10	28,778	-0.03%
2022/08/26	10	513.50	25	513.40	512.00	-15	28,629	-0.05%
2022/08/25	25.1	507.20	5	508.00	508.00	20.1	28,769	0.07%
2022/08/24	2.1	504.54	1	506.00	503.00	1.1	29,098	0.00%
2022/08/23	18.5	503.91	10	504.00	504.00	8.5	30,061	0.03%
2022/08/22	4.1	511.74	10	512.00	510.00	-5.9	30,315	-0.02%
2022/08/19	3	519.03	10	518.00	519.00	-7	30,432	-0.02%
2022/08/18	3	519.34	0.3	520.00	520.00	2.7	30,670	0.01%
2022/08/17	11	524.64	16.2	524.57	527.00	-5.2	30,742	-0.02%
2022/08/16	0	0.00	1.1	524.09	525.00	-1.1	30,586	0.00%
2022/08/15	10.1	522.00	4.1	522.99	523.00	5.9	30,524	0.02%
2022/08/12	7.2	516.14	8.5	516.53	517.00	-1.3	30,547	0.00%
2022/08/11	21.4	512.50	20	512.55	514.00	1.4	30,704	0.00%
2022/08/10	4.2	501.27	5	500.00	500.00	-0.8	30,818	0.00%
2022/08/09	1.1	506.04	0.1	511.00	510.00	1	30,879	0.00%
2022/08/08	16	511.38	6	513.33	512.00	10	30,879	0.03%
2022/08/05	31	510.45	18	511.78	516.00	13	31,041	0.04%
2022/08/04	2.1	497.81	3	500.50	500.00	-0.9	31,033	0.00%
2022/08/03	0.6	495.68	5.2	497.46	501.00	-4.7	31,051	-0.01%
2022/08/02	3.7	491.34	10	493.25	492.00	-6.3	31,285	-0.02%
2022/08/01	11.1	500.73	0	0.00	504.00	11.1	31,013	0.04%
2022/07/29	6.3	508.13	7	509.28	509.00	-0.7	31,151	0.00%
2022/07/28	12	508.33	4	507.00	501.00	8	31,006	0.03%
2022/07/27	0	0.00	0	499.00	502.00	0	30,718	0.00%
2022/07/26	5.3	492.67	5.3	491.65	495.00	0	30,869	0.00%
2022/07/25	3.1	500.33	6.2	500.23	499.50	-3.2	31,179	-0.01%
2022/07/22	0.2	502.65	3.1	502.61	503.00	-2.9	31,681	-0.01%
2022/07/21	2.1	496.05	2	496.00	501.00	0	32,190	0.00%
2022/07/20	6.5	499.13	2.1	499.42	495.00	4.4	32,415	0.01%
2022/07/19	9.2	489.51	0	0.00	491.00	9.2	32,545	0.03%
2022/07/18	8.3	494.67	4.2	493.96	495.50	4	32,701	0.01%
2022/07/15	19.2	486.90	12	488.66	492.50	7.2	32,356	0.02%
2022/07/14	3.1	473.54	7	472.07	475.00	-3.9	31,952	-0.01%
2022/07/13	1.7	471.57	9.3	470.68	470.50	-7.5	31,697	-0.02%
2022/07/12	2.4	453.57	1	453.00	449.50	1.4	31,226	0.00%
2022/07/11	2.2	462.08	11.1	464.75	462.00	-9	31,311	-0.03%
2022/07/08	8.1	464.75	10.6	469.16	467.00	-2.5	31,263	-0.01%
2022/07/07	14.2	451.48	5.1	446.96	457.50	9.1	31,229	0.03%
2022/07/06	4.5	437.82	19.5	438.93	435.50	-15	30,937	-0.05%
2022/07/05	3.9	438.34	25.2	438.28	446.00	-21.3	30,873	-0.07%
2022/07/04	4.1	444.36	42.1	446.60	440.00	-37.9	30,506	-0.12%
2022/07/01	22.2	461.68	7.6	459.50	453.50	14.6	30,347	0.05%
2022/06/30	8.9	480.45	18.1	478.45	476.00	-9.2	29,946	-0.03%
2022/06/29	9.3	495.05	0.3	495.41	491.00	9.1	29,671	0.03%
2022/06/28	1.1	496.20	0.1	498.00	497.50	1.1	29,540	0.00%
2022/06/27	10.1	498.46	5.3	501.63	498.50	4.8	29,972	0.02%
2022/06/24	2.2	487.38	4	488.13	486.50	-1.8	29,589	-0.01%
2022/06/23	10.1	487.84	1.5	488.90	485.50	8.7	29,563	0.03%
2022/06/22	4.1	497.77	10	497.15	494.50	-5.9	29,273	-0.02%
2022/06/21	9.2	504.37	0	0.00	505.00	9.2	29,091	0.03%
2022/06/20	10	497.86	0.5	499.00	498.00	9.5	28,969	0.03%
2022/06/17	8.5	501.50	8.2	501.02	501.00	0.3	28,737	0.00%
2022/06/16	10.4	509.82	5	511.60	508.00	5.4	28,369	0.02%
2022/06/15	9.3	510.73	6	512.00	509.00	3.3	28,692	0.01%
2022/06/14	3	509.71	1.7	512.17	513.00	1.3	29,113	0.00%
2022/06/13	11.7	516.80	4	516.75	516.00	7.7	29,231	0.03%
2022/06/10	4.7	531.07	4	530.52	530.00	0.7	29,915	0.00%
2022/06/09	3	537.67	1.1	540.08	541.00	1.9	30,121	0.01%
2022/06/08	1.2	542.04	3	541.67	544.00	-1.9	30,495	-0.01%
2022/06/07	3.2	534.95	13.1	533.85	535.00	-9.9	30,939	-0.03%
2022/06/06	9.3	541.38	1	542.00	540.00	8.3	31,482	0.03%
2022/06/02	21.1	540.96	0	0.00	540.00	21.1	32,503	0.07%
2022/06/01	5.3	550.08	1	552.00	549.00	4.3	33,586	0.01%
2022/05/31	0	541.31	10.3	556.44	560.00	-10.2	34,031	-0.03%
2022/05/30	11	540.72	17.5	540.41	547.00	-6.5	33,392	-0.02%
2022/05/27	0.1	527.00	8.3	528.83	530.00	-8.2	33,493	-0.02%
2022/05/26	2.6	515.73	4.1	517.07	514.00	-1.5	34,140	0.00%
2022/05/25	22	522.82	6	523.50	524.00	16	35,151	0.05%
2022/05/24	3.4	523.47	6	523.00	520.00	-2.6	36,006	-0.01%
2022/05/23	7.3	529.60	1	532.00	528.00	6.3	36,242	0.02%
2022/05/20	7	528.43	0	530.00	530.00	7	36,525	0.02%
2022/05/19	7.9	522.73	6.1	522.37	522.00	1.7	36,544	0.00%
2022/05/18	6.3	539.86	2.5	539.12	538.00	3.7	36,409	0.01%
2022/05/17	0.1	530.37	4.8	529.32	530.00	-4.7	36,201	-0.01%
2022/05/16	5.6	520.10	7.3	519.99	520.00	-1.7	36,213	0.00%
2022/05/13	4.4	510.13	0.1	512.23	511.00	4.3	36,226	0.01%
2022/05/12	9.5	513.34	36	512.56	505.00	-26.5	36,205	-0.07%
2022/05/11	1.6	520.20	3	524.05	521.00	-1.4	36,111	0.00%
2022/05/10	11	509.38	3	515.30	518.00	8	36,236	0.02%
2022/05/09	10.4	521.68	1	521.00	520.00	9.4	36,043	0.03%
2022/05/06	8.7	528.71	2	529.50	528.00	6.7	36,311	0.02%
2022/05/05	1.1	540.12	6	541.67	542.00	-4.9	36,719	-0.01%
2022/05/04	2.6	533.47	1.1	534.10	534.00	1.6	36,878	0.00%
2022/05/03	4.9	532.40	0.1	534.00	531.00	4.9	37,474	0.01%
2022/04/29	3.5	540.18	6.2	542.76	538.00	-2.7	37,822	-0.01%
2022/04/28	11.3	525.45	3.3	527.03	531.00	8	38,037	0.02%
2022/04/27	29.5	529.56	5.7	529.28	526.00	23.8	38,056	0.06%
2022/04/26	17.9	547.54	1	545.00	546.00	16.9	37,799	0.04%
2022/04/25	26.3	548.66	0.3	549.30	547.00	26	37,929	0.07%
2022/04/22	9.4	558.44	3.3	558.39	558.00	6.1	38,201	0.02%
2022/04/21	9.5	567.17	3	569.67	565.00	6.5	39,298	0.02%
2022/04/20	2.2	564.56	0.1	567.25	570.00	2.1	39,626	0.01%
2022/04/19	0.2	565.96	0	566.00	565.00	0.2	39,813	0.00%
2022/04/18	0.3	562.91	1	561.00	561.00	-0.7	40,089	0.00%
2022/04/15	11.9	563.10	1	562.03	562.00	10.9	40,464	0.03%
2022/04/14	5.3	575.40	0.2	575.00	573.00	5	40,632	0.01%
2022/04/13	12.5	574.56	9.6	572.09	573.00	3	41,201	0.01%
2022/04/12	5.3	559.80	2.1	559.14	557.00	3.2	41,763	0.01%
2022/04/11	6.4	560.67	8	561.00	558.00	-1.6	42,575	0.00%
2022/04/08	6.7	567.71	8.1	566.68	567.00	-1.4	43,114	0.00%
2022/04/07	23.3	570.79	5	570.00	566.00	18.3	42,975	0.04%
2022/04/06	7.3	578.16	0.1	579.00	578.00	7.3	42,670	0.02%
2022/04/01	5.1	585.76	2.4	585.36	589.00	2.7	42,608	0.01%
2022/03/31	3.4	600.38	4	598.00	597.00	-0.6	42,383	0.00%
2022/03/30	1.1	597.99	6.2	599.28	600.00	-5	42,190	-0.01%
2022/03/29	0.6	586.17	2	587.99	589.00	-1.4	41,780	0.00%
2022/03/28	9.1	583.28	1	585.00	584.00	8.1	41,696	0.02%
2022/03/25	1.8	595.50	1.1	596.77	598.00	0.7	41,541	0.00%
2022/03/24	1.3	588.03	1	590.96	591.00	0.2	41,462	0.00%
2022/03/23	0.4	587.99	4.6	589.25	590.00	-4.3	41,530	-0.01%
2022/03/22	0.3	582.60	1	582.98	583.00	-0.7	41,462	0.00%
2022/03/21	0.6	586.87	4.6	586.29	586.00	-4	41,489	-0.01%
2022/03/18	4.5	580.16	1	581.00	581.00	3.5	41,509	0.01%
2022/03/17	3.6	578.45	21.8	579.43	582.00	-18.2	41,034	-0.04%
2022/03/16	6.7	557.74	1.6	558.56	558.00	5.1	40,193	0.01%
2022/03/15	37.8	559.55	1.7	559.06	558.00	36.1	39,654	0.09%
2022/03/14	5	574.48	0	0.00	572.00	5	38,771	0.01%
2022/03/11	13.3	577.61	3	576.00	575.00	10.3	38,519	0.03%
2022/03/10	7.5	586.57	15.7	586.31	587.00	-8.1	38,267	-0.02%
2022/03/09	18.2	569.87	3	570.66	568.00	15.1	37,892	0.04%
2022/03/08	30	565.53	1.4	563.53	563.00	28.6	37,776	0.08%
2022/03/07	52.5	578.76	12	576.83	576.00	40.5	36,818	0.11%
2022/03/04	23.1	595.44	12	595.33	595.00	11.1	36,413	0.03%
2022/03/03	8.6	602.26	4	603.00	602.00	4.6	35,872	0.01%
2022/03/02	64.9	602.00	0.1	604.00	601.00	64.8	35,752	0.18%
2022/03/01	51.9	604.51	5	606.40	604.00	46.9	35,275	0.13%
2022/02/25	27.7	604.12	3.5	604.76	604.00	24.1	34,503	0.07%
2022/02/24	28.2	612.89	0.1	617.66	604.00	28.1	33,345	0.08%
2022/02/23	6.7	625.76	9	624.00	625.00	-2.3	32,459	-0.01%
2022/02/22	13.5	626.75	3.1	625.39	627.00	10.4	32,519	0.03%
2022/02/21	11.6	634.45	0	0.00	632.00	11.6	32,286	0.04%
2022/02/18	9.3	637.06	1	637.00	637.00	8.3	32,218	0.03%
2022/02/17	1.1	644.08	0.1	645.45	645.00	1	32,220	0.00%
2022/02/16	1.1	642.98	9.2	644.65	646.00	-8.1	32,177	-0.03%
2022/02/15	1.3	636.63	0	0.00	633.00	1.3	32,021	0.00%
2022/02/14	14	636.26	1	636.00	637.00	13	31,963	0.04%
2022/02/11	1.3	642.87	10.1	646.19	650.00	-8.8	31,766	-0.03%
2022/02/10	0.1	638.09	12.1	642.57	649.00	-12	31,980	-0.04%
2022/02/09	10.2	633.39	4	630.00	633.00	6.2	31,733	0.02%
2022/02/08	10.5	634.88	4	636.00	628.00	6.5	31,787	0.02%
2022/02/07	13.5	634.40	9	639.56	635.00	4.5	31,425	0.01%
2022/01/26	4.9	637.51	1.1	640.00	636.00	3.8	30,649	0.01%
2022/01/25	11	640.60	4	643.98	641.00	7	30,403	0.02%
2022/01/24	5.4	647.44	7.1	645.88	653.00	-1.7	29,800	-0.01%
2022/01/21	24.1	642.78	19.1	643.25	641.00	5	29,444	0.02%
2022/01/20	21.4	652.15	1.3	654.19	651.00	20.1	28,894	0.07%
2022/01/19	16.5	656.09	1.1	654.00	654.00	15.4	28,369	0.05%
2022/01/18	15.1	668.23	2	667.00	662.00	13.1	28,030	0.05%
2022/01/17	11.6	684.33	18.3	681.72	683.00	-6.7	27,585	-0.02%
2022/01/14	15.7	668.28	44.8	669.47	672.00	-29	26,825	-0.11%
2022/01/13	1.1	655.41	20	657.93	661.00	-18.8	25,511	-0.07%
2022/01/12	5.2	654.63	21.7	653.42	660.00	-16.5	25,150	-0.07%
2022/01/11	8	644.50	19.3	646.94	651.00	-11.3	24,793	-0.05%
2022/01/10	10.3	628.52	9.8	640.48	643.00	0.5	24,559	0.00%
2022/01/07	23.7	636.66	6.2	644.83	634.00	17.5	24,807	0.07%
2022/01/06	39.5	640.37	14.4	643.51	644.00	25.1	24,402	0.10%
2022/01/05	6.8	652.28	9.6	653.40	650.00	-2.9	23,830	-0.01%
2022/01/04	3	650.51	46.2	651.95	656.00	-43.2	23,113	-0.19%
2022/01/03	15.1	627.52	34	627.47	631.00	-18.9	22,096	-0.09%
2021/12/30	0.1	615.00	0	0.00	615.00	0.1	21,411	0.00%
2021/12/29	1.4	615.71	130.4	616.88	616.00	-129	21,625	-0.60%	大賣/鉅額交易
2021/12/28	0	0.00	16.7	614.04	615.00	-16.7	21,780	-0.08%
2021/12/27	0.9	606.23	4.2	608.67	606.00	-3.4	21,565	-0.02%
2021/12/24	1.4	606.41	3.2	605.94	604.00	-1.8	21,905	-0.01%
2021/12/23	1	604.00	6	605.50	606.00	-5	22,229	-0.02%
2021/12/22	0.1	599.98	0	599.71	600.00	0	22,772	0.00%
2021/12/21	1.1	596.22	1	598.97	597.00	0.1	22,887	0.00%
2021/12/20	2.2	600.94	2	599.50	598.00	0.2	22,928	0.00%
2021/12/17	0	602.00	2	607.00	607.00	-2	22,850	-0.01%
2021/12/16	2	601.50	3.1	604.63	605.00	-1.1	22,810	0.00%
2021/12/15	0.4	599.42	80	600.00	600.00	-79.6	23,123	-0.34%
2021/12/14	20.5	598.08	0.1	598.00	599.00	20.4	23,438	0.09%
2021/12/13	2	603.51	2.2	605.53	601.00	-0.2	23,437	0.00%
2021/12/10	1	605.94	0	0.00	605.00	1	23,532	0.00%
2021/12/09	0.1	603.00	4.1	607.89	608.00	-4.1	23,598	-0.02%
2021/12/08	100.2	605.00	10.1	613.93	602.00	90.1	23,667	0.38%
2021/12/07	2.1	599.02	0.1	599.00	607.00	2	23,591	0.01%
2021/12/06	11.1	600.29	0	603.00	600.00	11	23,593	0.05%
2021/12/03	3	608.33	1	608.03	608.00	2	23,830	0.01%
2021/12/02	0	0.00	120.7	612.56	615.00	-120.7	23,887	-0.51%	大賣/鉅額交易
2021/12/01	0	597.17	1	602.99	600.00	-1	24,062	0.00%
2021/11/30	0.1	593.42	1	594.00	596.00	-0.9	24,563	0.00%
2021/11/29	1.1	593.19	0.1	595.00	593.00	1	23,931	0.00%
2021/11/26	14.7	597.30	0	595.00	596.00	14.7	24,042	0.06%
2021/11/25	0.2	604.00	0	604.00	603.00	0.1	24,477	0.00%
2021/11/24	18.3	607.53	2	605.00	603.00	16.3	24,888	0.07%
2021/11/23	1.1	611.95	0.1	612.00	612.00	1	24,999	0.00%
2021/11/22	1	616.00	1.1	616.79	615.00	-0.1	25,405	0.00%
2021/11/19	0	0.00	21.2	620.81	618.00	-21.2	25,525	-0.08%
2021/11/18	0.1	609.00	0.1	610.00	613.00	0	25,347	0.00%
2021/11/17	0.1	608.97	1.2	610.79	610.00	-1.1	25,574	0.00%
2021/11/16	0	608.00	6.6	609.04	610.00	-6.6	26,005	-0.03%
2021/11/15	0	608.00	4.1	608.49	608.00	-4	26,303	-0.02%
2021/11/12	2.1	607.81	115	610.87	604.00	-112.9	26,772	-0.42%	大賣/鉅額交易
2021/11/11	10.1	600.02	1.2	604.12	606.00	8.8	27,033	0.03%
2021/11/10	1.2	610.64	2.1	610.48	612.00	-0.9	27,047	0.00%
2021/11/09	0.3	611.20	14.7	611.56	611.00	-14.5	27,155	-0.05%
2021/11/08	0.2	599.78	5.2	600.96	602.00	-5	26,754	-0.02%
2021/11/05	0	0.00	24.1	598.81	600.00	-24.1	26,758	-0.09%
2021/11/04	5.5	586.42	5.2	590.01	587.00	0.3	26,490	0.00%
2021/11/03	1.1	593.91	3	593.67	592.00	-1.9	26,481	-0.01%
2021/11/02	2	593.50	6.5	592.54	592.00	-4.5	26,538	-0.02%
2021/11/01	0.2	591.00	2.1	590.00	590.00	-1.9	26,537	-0.01%
2021/10/29	11.1	590.01	3	591.00	590.00	8.1	26,607	0.03%
2021/10/28	0.1	594.99	0	593.00	595.00	0.1	26,557	0.00%
2021/10/27	2.1	597.46	0	597.00	599.00	2.1	26,672	0.01%
2021/10/26	1.1	596.08	2	599.00	599.00	-0.9	26,739	0.00%
2021/10/25	1.3	591.26	0.1	594.00	593.00	1.2	26,792	0.00%
2021/10/22	0	597.00	7	598.14	600.00	-7	27,115	-0.03%
2021/10/21	0.1	596.32	3.1	598.79	596.00	-3.1	27,178	-0.01%
2021/10/20	0	597.00	1	602.00	598.00	-1	27,268	0.00%
2021/10/19	1	599.00	21.3	597.31	600.00	-20.3	27,250	-0.07%
2021/10/18	5.2	594.93	3.1	599.16	590.00	2.1	27,394	0.01%
2021/10/15	12.2	595.91	36.6	594.84	600.00	-24.4	27,505	-0.09%
2021/10/14	1.2	575.04	1.1	577.00	573.00	0.2	26,875	0.00%
2021/10/13	1.1	571.08	1	570.03	571.00	0.1	27,320	0.00%
2021/10/12	2.3	566.72	2	573.00	575.00	0.3	27,970	0.00%
2021/10/08	3.3	575.80	1	579.00	575.00	2.3	27,894	0.01%
2021/10/07	3.2	579.03	3	577.68	580.00	0.2	28,229	0.00%
2021/10/06	5.7	569.76	3	568.00	571.00	2.7	28,639	0.01%
2021/10/05	4.2	566.81	7.2	562.93	572.00	-3	28,619	-0.01%
2021/10/04	4.8	572.66	2.2	571.14	572.00	2.6	28,539	0.01%
2021/10/01	15.4	574.17	3.4	572.88	574.00	12	28,542	0.04%
2021/09/30	3.6	579.01	1	580.00	580.00	2.6	28,214	0.01%
2021/09/29	40.8	579.58	4	578.00	580.00	36.8	27,922	0.13%
2021/09/28	3.1	593.70	1	594.00	594.00	2.1	27,582	0.01%
2021/09/27	0.1	596.70	10	600.00	602.00	-9.9	27,608	-0.04%
2021/09/24	1	595.99	94	594.98	598.00	-93	27,588	-0.34%
2021/09/23	0.4	590.04	1.1	589.27	588.00	-0.7	27,724	0.00%
2021/09/22	124.6	586.01	10	586.01	586.00	114.6	27,840	0.41%	大買/鉅額交易
2021/09/17	24.1	601.18	1	607.00	600.00	23.1	27,413	0.08%
2021/09/16	66.2	600.65	1	601.00	600.00	65.2	27,048	0.24%
2021/09/15	8.4	609.30	66.1	607.20	607.00	-57.7	26,949	-0.21%
2021/09/14	2.2	613.16	0	0.00	613.00	2.2	27,131	0.01%
2021/09/13	6.3	615.66	0	617.00	615.00	6.3	27,354	0.02%
2021/09/10	1.1	615.55	13.1	619.99	622.00	-12	27,838	-0.04%
2021/09/09	13.7	610.78	1	617.05	619.00	12.7	28,111	0.05%
2021/09/08	12.2	618.76	8.2	617.93	619.00	4	28,180	0.01%
2021/09/07	2.2	624.78	7.2	624.66	623.00	-5.1	27,980	-0.02%
2021/09/06	49	631.77	33.4	629.26	631.00	15.6	27,971	0.06%
2021/09/03	92.8	617.76	41.3	618.20	620.00	51.5	27,449	0.19%
2021/09/02	2.4	610.22	1	615.00	607.00	1.4	27,066	0.01%
2021/09/01	0.1	610.00	3.7	610.83	613.00	-3.6	26,999	-0.01%
2021/08/31	0.1	602.00	26.5	608.60	614.00	-26.4	26,721	-0.10%
2021/08/30	1	605.00	14	602.78	605.00	-13	26,128	-0.05%
2021/08/27	2.7	595.28	7.2	597.52	599.00	-4.6	25,782	-0.02%
2021/08/26	4	596.75	25.8	599.60	594.00	-21.8	25,682	-0.08%
2021/08/25	1.1	575.15	21.1	580.77	585.00	-20.1	25,316	-0.08%
2021/08/24	4.2	573.46	8	572.38	572.00	-3.9	25,155	-0.02%
2021/08/23	4.7	568.64	15.3	568.90	566.00	-10.6	25,251	-0.04%
2021/08/20	20.9	558.53	4.2	556.94	552.00	16.8	25,175	0.07%
2021/08/19	19.3	564.23	4.3	560.41	559.00	15	25,451	0.06%
2021/08/18	18.5	568.97	2	572.00	574.00	16.5	25,116	0.07%
2021/08/17	0	580.88	0.1	581.00	580.00	-0.1	24,938	0.00%
2021/08/16	0	580.26	5.2	582.35	584.00	-5.2	24,674	-0.02%
2021/08/13	16.3	580.19	0.3	581.00	581.00	16	24,808	0.06%
2021/08/12	1.1	585.10	0.1	587.00	586.00	1	24,928	0.00%
2021/08/11	2.2	586.12	0.5	586.77	590.00	1.8	25,152	0.01%
2021/08/10	0	590.18	2.5	592.63	591.00	-2.4	25,546	-0.01%
2021/08/09	1.1	584.14	1.1	594.66	595.00	0	26,196	0.00%
2021/08/06	0	590.11	0.2	590.97	591.00	-0.1	26,530	0.00%
2021/08/05	0	594.56	5.2	596.15	596.00	-5.2	27,414	-0.02%
2021/08/04	0	594.13	6.2	596.10	596.00	-6.2	29,354	-0.02%
2021/08/03	0	590.18	6.2	593.60	594.00	-6.2	30,002	-0.02%
2021/08/02	0.2	581.10	12	589.75	590.00	-11.8	29,962	-0.04%
2021/07/30	51.5	580.98	0	0.00	580.00	51.5	30,038	0.17%
2021/07/29	2.5	578.75	1	580.01	583.00	1.5	30,233	0.01%
2021/07/28	6.1	574.46	52.3	577.82	579.00	-46.3	30,333	-0.15%
2021/07/27	3.1	580.38	9.1	580.36	580.00	-6	30,401	-0.02%
2021/07/26	63.7	580.16	1	582.00	580.00	62.7	30,799	0.20%
2021/07/23	5.9	585.39	0	0.00	585.00	5.9	30,969	0.02%
2021/07/22	6.1	593.61	18.1	590.67	591.00	-11.9	31,114	-0.04%
2021/07/21	6.8	584.16	5.1	584.37	585.00	1.6	31,118	0.01%
2021/07/20	10.4	580.22	2	580.03	581.00	8.4	31,202	0.03%
2021/07/19	26.6	580.84	4	580.25	582.00	22.6	31,407	0.07%
2021/07/16	52.1	590.50	3	591.33	589.00	49.1	31,294	0.16%
2021/07/15	62.4	612.64	8.4	609.10	614.00	54	30,968	0.17%
2021/07/14	0.5	610.16	23.2	612.41	613.00	-22.7	31,179	-0.07%
2021/07/13	1	600.09	37.5	603.53	607.00	-36.5	30,943	-0.12%
2021/07/12	5.4	594.00	13.4	595.00	593.00	-8	30,876	-0.03%
2021/07/09	16.8	581.02	2	583.00	584.00	14.8	30,911	0.05%
2021/07/08	8.2	589.14	1.1	588.18	588.00	7.1	30,928	0.02%
2021/07/07	0.2	593.70	1.4	591.39	594.00	-1.3	31,008	0.00%
2021/07/06	1.1	590.10	1.3	591.86	592.00	-0.2	31,101	0.00%
2021/07/05	0.3	594.83	0.8	594.00	591.00	-0.5	31,340	0.00%
2021/07/02	4.2	588.32	1.1	589.00	588.00	3.1	31,258	0.01%
2021/07/01	4.3	594.22	1	594.00	593.00	3.3	31,362	0.01%
2021/06/30	0	595.00	4.4	597.73	595.00	-4.4	31,667	-0.01%
2021/06/29	7.1	594.97	11.5	595.18	595.00	-4.4	31,970	-0.01%
2021/06/28	2.4	587.17	1	586.00	590.00	1.4	32,137	0.00%
2021/06/25	0.1	590.98	6.1	594.95	591.00	-6.1	32,438	-0.02%
2021/06/24	0.1	591.11	0.1	594.00	590.00	0	32,754	0.00%
2021/06/23	0.4	590.00	19.3	591.12	595.00	-18.9	33,092	-0.06%
2021/06/22	24.8	580.89	1.1	581.25	578.00	23.7	33,647	0.07%
2021/06/21	51.8	586.44	0	0.00	583.00	51.8	34,968	0.15%
2021/06/18	0.3	602.77	1.3	602.43	603.00	-1.1	34,720	0.00%
2021/06/17	3.2	600.04	2.1	605.77	606.00	1.1	34,743	0.00%
2021/06/16	3.4	605.14	0.5	607.00	605.00	2.9	35,540	0.01%
2021/06/15	1.2	608.41	7.1	607.23	609.00	-5.8	35,598	-0.02%
2021/06/11	8.5	601.94	19.4	601.82	602.00	-10.9	35,823	-0.03%
2021/06/10	1	595.00	6.2	597.46	599.00	-5.1	36,035	-0.01%
2021/06/09	5.4	585.00	9	584.89	586.00	-3.6	36,016	-0.01%
2021/06/08	0.1	591.98	0.1	591.00	589.00	0	36,234	0.00%
2021/06/07	2.4	585.65	5.6	594.00	592.00	-3.2	36,918	-0.01%
2021/06/04	14.5	590.51	0.4	593.00	595.00	14.1	37,301	0.04%
2021/06/03	30.3	597.99	4.4	599.09	596.00	25.9	38,183	0.07%
2021/06/02	2.4	597.41	14	598.29	595.00	-11.6	38,551	-0.03%
2021/06/01	5	596.80	6.3	596.80	598.00	-1.3	39,517	0.00%
2021/05/31	2.2	591.59	1.2	594.89	597.00	1	40,346	0.00%
2021/05/28	1.1	587.11	38.7	589.72	590.00	-37.6	40,639	-0.09%
2021/05/27	31.7	575.11	7	574.29	582.00	24.7	41,053	0.06%
2021/05/26	3.1	585.32	1.1	583.93	585.00	2	41,879	0.00%
2021/05/25	1.1	575.52	10.3	578.04	583.00	-9.2	42,287	-0.02%
2021/05/24	0.3	569.96	2	568.52	568.00	-1.7	42,837	0.00%
2021/05/21	2	569.02	4	571.78	573.00	-2	43,410	0.00%
2021/05/20	1.3	562.81	1.3	562.54	567.00	0	43,561	0.00%
2021/05/19	2.2	567.60	14.5	569.78	567.00	-12.3	43,903	-0.03%
2021/05/18	2.2	566.28	8.4	566.94	572.00	-6.2	44,304	-0.01%
2021/05/17	24.9	545.29	37.3	548.49	549.00	-12.5	45,369	-0.03%
2021/05/14	14	555.59	15.1	556.46	557.00	-1.1	45,319	0.00%
2021/05/13	16	553.31	6	552.14	547.00	10	45,467	0.02%
2021/05/12	39.9	550.61	43.2	547.15	560.00	-3.3	45,166	-0.01%
2021/05/11	22.5	575.30	8.8	574.11	571.00	13.7	44,280	0.03%
2021/05/10	16	590.52	1.1	589.27	589.00	14.9	44,416	0.03%
2021/05/07	0	597.89	71	598.01	599.00	-71	45,584	-0.16%
2021/05/06	7.4	583.66	6.2	585.31	587.00	1.3	46,722	0.00%
2021/05/05	9.3	587.00	13	586.31	585.00	-3.8	47,208	-0.01%
2021/05/04	4.8	587.00	6.1	589.49	591.00	-1.3	48,387	0.00%
2021/05/03	24.7	590.65	34.4	590.95	588.00	-9.7	49,264	-0.02%
2021/04/29	30.5	600.68	6.3	603.08	600.00	24.2	50,651	0.05%
2021/04/28	7.4	603.31	1.5	602.36	602.00	5.9	51,603	0.01%
2021/04/27	11.2	606.98	2.8	607.20	610.00	8.4	52,569	0.02%
2021/04/26	0.4	606.30	20.3	609.38	610.00	-19.9	52,974	-0.04%
2021/04/23	14.5	592.14	12.2	599.80	602.00	2.3	53,221	0.00%
2021/04/22	10.5	594.40	3.1	593.15	591.00	7.4	54,289	0.01%
2021/04/21	38	595.01	1.1	595.00	592.00	36.9	54,977	0.07%
2021/04/20	18.8	597.67	6.1	599.84	602.00	12.6	55,381	0.02%
2021/04/19	11.3	603.11	5.1	602.82	603.00	6.2	55,639	0.01%
2021/04/16	29.8	607.68	3.1	606.70	610.00	26.7	56,050	0.05%
2021/04/15	6.2	610.75	9.2	614.21	619.00	-3	56,233	-0.01%
2021/04/14	19.1	602.38	28.3	607.62	612.00	-9.2	56,528	-0.02%
2021/04/13	0.2	607.94	1.2	609.90	605.00	-1	56,911	0.00%
2021/04/12	5.2	606.23	3.1	608.02	605.00	2.1	57,051	0.00%
2021/04/09	4.3	612.62	5	613.80	610.00	-0.7	57,321	0.00%
2021/04/08	0.3	607.17	10.2	606.77	613.00	-9.9	57,365	-0.02%
2021/04/07	2.9	610.82	2.6	610.95	610.00	0.3	57,737	0.00%
2021/04/06	2.2	611.06	25.1	613.04	610.00	-22.9	57,660	-0.04%
2021/04/01	0.2	598.83	27	599.40	602.00	-26.9	57,368	-0.05%
2021/03/31	24.8	590.55	18.9	590.03	587.00	5.9	56,856	0.01%
2021/03/30	6.8	596.02	25.1	595.52	597.00	-18.3	56,461	-0.03%
2021/03/29	4.1	598.73	42.2	598.29	599.00	-38.1	56,211	-0.07%
2021/03/26	6.4	585.71	18.2	588.93	590.00	-11.8	55,953	-0.02%
2021/03/25	34.6	572.59	20	577.65	575.00	14.6	55,920	0.03%
2021/03/24	78.9	575.62	7.3	578.68	576.00	71.6	55,457	0.13%
2021/03/23	6.4	596.77	14	599.71	594.00	-7.6	54,309	-0.01%
2021/03/22	35.5	591.11	8.4	591.74	593.00	27.1	54,686	0.05%
2021/03/19	28.6	593.66	7	592.68	591.00	21.7	54,782	0.04%
2021/03/18	4.4	604.72	3	607.00	602.00	1.4	54,107	0.00%
2021/03/17	90.8	606.62	1	609.99	604.00	89.8	54,378	0.17%
2021/03/16	11.4	610.28	72.4	612.00	613.00	-61	54,428	-0.11%
2021/03/15	3.4	611.50	2	611.99	611.00	1.4	54,533	0.00%
2021/03/12	3.2	612.61	8.1	613.73	614.00	-5	54,756	-0.01%
2021/03/11	9.2	607.42	19.7	608.36	609.00	-10.5	54,940	-0.02%
2021/03/10	5.9	595.90	16.2	599.38	597.00	-10.2	54,886	-0.02%
2021/03/09	26.7	588.18	7.1	589.18	595.00	19.6	54,812	0.04%
2021/03/08	21.6	601.91	7.3	604.81	598.00	14.3	54,509	0.03%
2021/03/05	55.1	592.62	35	597.14	601.00	20.1	54,407	0.04%
2021/03/04	29.2	606.07	51.1	603.16	601.00	-21.8	55,072	-0.04%
2021/03/03	50.4	615.43	21.1	616.34	622.00	29.4	54,495	0.05%
2021/03/02	14.9	611.64	18.6	619.07	609.00	-3.7	54,173	-0.01%
2021/02/26	85.4	611.17	2.7	615.30	606.00	82.7	53,964	0.15%
2021/02/25	7.4	630.88	5	634.80	635.00	2.4	52,692	0.00%
2021/02/24	32.2	627.90	5.1	630.60	625.00	27.1	52,607	0.05%
2021/02/23	32	639.43	15.1	638.34	641.00	16.9	52,044	0.03%
2021/02/22	41.4	651.86	16	659.87	650.00	25.4	51,947	0.05%
2021/02/19	55.2	651.89	48.3	653.50	652.00	6.9	52,176	0.01%
2021/02/18	6.7	660.20	55.2	663.83	660.00	-48.5	52,545	-0.09%
2021/02/17	18.5	663.01	67.3	663.62	663.00	-48.8	53,026	-0.09%
2021/02/05	89.5	633.51	15.8	638.28	632.00	73.8	51,751	0.14%
2021/02/04	19.4	622.83	23	627.35	627.00	-3.6	51,532	-0.01%
2021/02/03	25.9	633.49	51.7	637.18	630.00	-25.8	51,372	-0.05%
2021/02/02	10.8	633.68	49.1	631.10	632.00	-38.3	51,141	-0.07%
2021/02/01	43.4	595.84	84.4	603.01	611.00	-41	50,489	-0.08%
2021/01/29	106.5	603.21	30	609.72	591.00	76.5	49,869	0.15%	大買/
2021/01/28	44.7	601.12	22.3	602.54	601.00	22.4	48,943	0.05%
2021/01/27	17.6	616.65	14.7	618.45	615.00	2.9	47,962	0.01%
2021/01/26	56.5	625.11	41.6	627.24	617.00	14.9	47,470	0.03%
2021/01/25	71.4	633.76	38	638.69	633.00	33.4	46,362	0.07%
2021/01/22	86.5	653.27	17.7	659.18	649.00	68.8	45,606	0.15%
2021/01/21	49.3	659.08	39.2	659.63	673.00	10.1	44,212	0.02%
2021/01/20	59.4	640.93	37.9	644.63	647.00	21.5	43,140	0.05%
2021/01/19	19.7	616.68	25.3	619.28	627.00	-5.6	42,109	-0.01%
2021/01/18	29.6	598.34	26	602.61	607.00	3.6	41,518	0.01%
2021/01/15	69.1	607.11	73.4	615.08	601.00	-4.3	41,069	-0.01%
2021/01/14	94.5	591.08	29	594.00	592.00	65.5	39,930	0.16%
2021/01/13	10	596.83	30.1	596.84	605.00	-20	39,145	-0.05%
2021/01/12	22.1	587.88	12.5	591.23	591.00	9.6	38,521	0.02%
2021/01/11	16.4	576.09	14.5	579.97	584.00	2	38,259	0.01%
2021/01/08	24	574.97	70.5	577.27	580.00	-46.5	38,224	-0.12%
2021/01/07	39.2	560.22	35.3	559.02	565.00	3.9	38,028	0.01%
2021/01/06	80.3	549.08	26.2	550.33	549.00	54.1	37,855	0.14%
2021/01/05	37.6	537.83	3.1	539.03	542.00	34.5	37,732	0.09%
2021/01/04	4.1	534.25	27	533.23	536.00	-23	38,236	-0.06%
2020/12/31	0.2	526.29	5.2	527.58	530.00	-5	38,602	-0.01%
2020/12/30	1.1	518.97	32.2	522.60	525.00	-31.1	38,818	-0.08%
2020/12/29	6.2	514.03	4	515.75	515.00	2.2	38,642	0.01%
2020/12/28	5.3	510.20	10	515.00	515.00	-4.7	38,859	-0.01%
2020/12/25	6.1	510.04	11.5	514.86	511.00	-5.3	38,996	-0.01%
2020/12/24	1.1	509.20	23	509.09	510.00	-21.9	39,326	-0.06%
2020/12/23	3.1	508.04	1.1	509.11	509.00	2	39,646	0.01%
2020/12/22	13.1	510.16	0.1	514.00	509.00	13	39,989	0.03%
2020/12/21	6.4	511.09	10.1	515.00	516.00	-3.7	40,943	-0.01%
2020/12/18	10.2	508.64	1	511.00	510.00	9.2	41,123	0.02%
2020/12/17	36.5	509.49	1	509.00	508.00	35.5	41,059	0.09%
2020/12/16	1.2	513.22	58.2	513.36	512.00	-56.9	41,077	-0.14%
2020/12/15	16.6	505.51	0	0.00	504.00	16.6	41,083	0.04%
2020/12/14	20.2	509.28	31	508.71	508.00	-10.8	41,120	-0.03%
2020/12/11	19.8	509.69	15	514.07	516.00	4.8	41,686	0.01%
2020/12/10	28	510.77	18.2	513.36	512.00	9.8	41,575	0.02%
2020/12/09	13.1	520.10	2.3	521.65	520.00	10.8	41,518	0.03%
2020/12/08	7.2	514.51	13.2	517.21	524.00	-6.1	41,368	-0.01%
2020/12/07	15.2	509.20	32.6	510.08	514.00	-17.4	41,273	-0.04%
2020/12/04	6.2	503.22	30.3	501.88	503.00	-24.1	41,210	-0.06%
2020/12/03	3.2	497.20	0	0.00	497.00	3.2	40,753	0.01%
2020/12/02	2	496.76	36	497.50	499.00	-34	40,690	-0.08%
2020/12/01	15.1	485.51	28	489.13	490.00	-12.9	40,613	-0.03%
2020/11/30	42.4	482.69	7	493.00	480.50	35.4	40,578	0.09%
2020/11/27	35	490.79	5	490.00	489.00	30	39,162	0.08%
2020/11/26	3.4	490.54	5	491.40	489.00	-1.6	39,236	0.00%
2020/11/25	28.2	489.03	1.1	492.83	487.00	27.1	40,109	0.07%
2020/11/24	17.2	494.69	2	496.00	492.00	15.2	40,365	0.04%
2020/11/23	4.4	495.87	12.1	494.96	496.50	-7.6	40,657	-0.02%
2020/11/20	37	488.14	1.5	489.50	488.00	35.5	40,675	0.09%
2020/11/19	22.2	491.00	2	490.50	490.00	20.2	40,736	0.05%
2020/11/18	4.4	490.27	19.1	494.71	497.00	-14.7	40,806	-0.04%
2020/11/17	42.6	494.53	30.1	498.38	485.50	12.5	40,662	0.03%
2020/11/16	23.8	474.29	19.2	474.09	484.00	4.6	40,705	0.01%
2020/11/13	0	0.00	11.1	460.09	462.00	-11.1	39,864	-0.03%
2020/11/12	1.5	459.73	22.1	461.84	458.00	-20.6	40,040	-0.05%
2020/11/11	4	453.63	11	455.05	457.00	-7	39,939	-0.02%
2020/11/10	12.2	450.04	6.4	450.97	451.00	5.7	39,717	0.01%
2020/11/09	2	456.00	37.1	458.09	458.50	-35.1	39,875	-0.09%
2020/11/06	11	450.09	20	454.00	452.50	-9	40,088	-0.02%
2020/11/05	1.1	448.45	2.1	449.33	451.00	-1	40,159	0.00%
2020/11/04	1.1	448.67	27	447.87	450.00	-25.9	40,178	-0.06%
2020/11/03	8.2	439.26	11	440.09	441.00	-2.8	40,162	-0.01%
2020/11/02	12.5	430.25	10	435.50	435.50	2.5	40,339	0.01%
2020/10/30	16.4	434.31	0.2	437.00	432.00	16.2	40,567	0.04%
2020/10/29	35.8	437.00	0	0.00	437.00	35.8	40,460	0.09%
2020/10/28	43.7	444.85	1	444.00	444.00	42.7	41,043	0.10%
2020/10/27	15.3	447.55	1	446.50	447.00	14.3	41,462	0.03%
2020/10/26	15.3	450.54	0	453.50	450.00	15.2	42,280	0.04%
2020/10/23	2	452.00	0	0.00	452.00	2	43,453	0.00%
2020/10/22	11	450.14	11	455.00	455.00	0	45,906	0.00%
2020/10/21	2	451.02	1	455.00	453.00	1	47,165	0.00%
2020/10/20	2	452.50	0	0.00	451.00	2	48,141	0.00%
2020/10/19	6	453.58	46	454.55	457.50	-40	48,474	-0.08%
2020/10/16	51.1	450.06	22	454.68	449.00	29.1	48,628	0.06%
2020/10/15	59	451.69	37	454.86	453.00	22	48,917	0.04%
2020/10/14	15	458.03	2	458.75	459.00	13	48,833	0.03%
2020/10/13	24	460.63	16	462.28	462.00	8	49,248	0.02%
2020/10/12	16	459.44	43	458.94	460.00	-27	49,622	-0.05%
2020/10/08	15.1	451.54	32	450.38	453.00	-16.9	49,767	-0.03%
2020/10/07	40.1	438.57	33	440.18	443.00	7.1	49,781	0.01%
2020/10/06	17	438.24	35	440.50	439.50	-18	49,865	-0.04%
2020/10/05	22	432.95	32	435.83	432.50	-10	50,282	-0.02%
2020/09/30	1.1	433.55	3.3	432.17	433.00	-2.2	50,324	0.00%
2020/09/29	16.1	430.63	19	433.13	431.00	-3	50,380	-0.01%
2020/09/28	25.1	429.04	29	429.55	431.50	-3.9	50,826	-0.01%
2020/09/25	20	423.78	9	425.72	424.00	11	51,210	0.02%
2020/09/24	61	425.07	26.1	426.08	423.00	34.9	51,452	0.07%
2020/09/23	27.2	434.27	10	434.25	433.50	17.2	50,700	0.03%
2020/09/22	9	438.94	0	0.00	437.00	9	50,432	0.02%
2020/09/21	23.1	442.06	2	443.00	440.00	21.1	50,647	0.04%
2020/09/18	14.1	445.19	0	0.00	444.00	14.1	50,933	0.03%
2020/09/17	15.1	448.68	11	452.55	448.50	4.1	50,962	0.01%
2020/09/16	4.1	459.34	14	458.71	458.00	-9.9	50,951	-0.02%
2020/09/15	2	444.00	18	444.81	445.00	-16	50,504	-0.03%
2020/09/14	10.1	438.52	19	439.87	441.00	-8.9	50,656	-0.02%
2020/09/11	8	434.63	28	434.18	436.50	-20	50,490	-0.04%
2020/09/10	1	432.50	32	433.52	435.00	-31	50,494	-0.06%
2020/09/09	37.1	424.94	5	427.00	427.00	32.1	50,519	0.06%
2020/09/08	0	0.00	25	430.54	431.00	-25	50,694	-0.05%
2020/09/07	36.1	428.28	30	425.84	426.00	6.1	51,064	0.01%
2020/09/04	18.1	428.29	1	428.50	429.00	17.1	51,367	0.03%
2020/09/03	0	436.00	1	439.00	436.00	-1	51,266	0.00%
2020/09/02	12	434.50	10	441.00	433.00	2	51,290	0.00%
2020/09/01	2	430.00	13	434.73	435.00	-11	51,547	-0.02%
2020/08/31	14.3	431.45	0	0.00	426.50	14.3	51,639	0.03%
2020/08/28	39	437.03	14	434.39	435.00	25	51,059	0.05%
2020/08/27	23	447.37	7	449.43	444.00	16	51,199	0.03%
2020/08/26	10	439.00	24	439.81	442.00	-14	50,729	-0.03%
2020/08/25	2.1	433.36	13.3	434.60	434.50	-11.2	50,673	-0.02%
2020/08/24	6.1	429.10	12	430.04	428.00	-5.9	51,403	-0.01%
2020/08/21	0.1	426.00	26	423.40	424.50	-25.9	51,070	-0.05%
2020/08/20	57.2	417.69	7	416.36	415.00	50.2	50,767	0.10%
2020/08/19	13.2	430.02	1	430.00	427.50	12.2	50,082	0.02%
2020/08/18	14	435.29	37	435.43	433.00	-23	50,005	-0.05%
2020/08/17	26	431.94	26	432.58	435.00	0	49,980	0.00%
2020/08/14	5	425.80	1.6	428.06	427.00	3.4	49,928	0.01%
2020/08/13	2	426.50	18	427.75	429.00	-16	50,082	-0.03%
2020/08/12	40.2	420.77	20	420.98	419.00	20.2	50,197	0.04%
2020/08/11	21	430.07	13	433.62	429.00	8	50,744	0.02%
2020/08/10	7.1	435.23	20	435.10	435.50	-12.9	50,878	-0.03%
2020/08/07	25.5	430.51	1	432.50	433.00	24.5	50,848	0.05%
2020/08/06	9	434.67	12.1	435.17	435.00	-3.1	50,674	-0.01%
2020/08/05	20	428.80	31	428.73	429.00	-11	50,858	-0.02%
2020/08/04	14	421.64	62	422.43	425.50	-48	50,551	-0.09%
2020/08/03	93.1	419.03	18	419.83	416.00	75.1	50,403	0.15%
2020/07/31	13	427.20	1	427.00	425.50	12	49,593	0.02%
2020/07/30	13	432.85	23	432.98	434.00	-10	49,333	-0.02%
2020/07/29	71.6	423.27	32	426.30	422.00	39.6	48,572	0.08%
2020/07/28	42.1	451.62	55.1	452.52	435.00	-13	48,340	-0.03%
2020/07/27	30	422.00	70.3	421.73	424.50	-40.3	46,492	-0.09%
2020/07/24	43.1	387.47	34	389.40	386.00	9.1	45,576	0.02%
2020/07/23	16	380.28	23	383.00	381.50	-7	44,756	-0.02%
2020/07/22	32.2	382.93	18	384.17	384.00	14.2	44,645	0.03%
2020/07/21	31	378.24	31	375.90	383.00	0	44,350	0.00%
2020/07/20	23	365.57	37	368.80	366.00	-14	43,940	-0.03%
2020/07/17	43	365.85	39.5	364.27	367.00	3.5	43,931	0.01%
2020/07/16	38	356.78	17	357.29	357.50	21	43,861	0.05%
2020/07/15	17.2	365.04	32.4	365.14	363.00	-15.2	43,415	-0.04%
2020/07/14	7.1	359.15	17	358.59	363.50	-9.9	44,130	-0.02%
2020/07/13	1.1	351.77	20	351.53	354.50	-18.9	43,900	-0.04%
2020/07/10	21.1	348.00	14	350.68	348.50	7.1	44,021	0.02%
2020/07/09	17	344.97	26	345.42	345.00	-9	43,822	-0.02%
2020/07/08	1.2	341.83	16	341.56	341.00	-14.8	43,601	-0.03%
2020/07/07	38	340.39	34	342.24	338.50	4	43,544	0.01%
2020/07/06	7	334.86	15	334.73	338.00	-8	43,022	-0.02%
2020/07/03	1	328.50	53	328.35	329.50	-52	42,699	-0.12%
2020/07/02	2	321.50	20	320.60	322.00	-18	42,624	-0.04%
2020/07/01	4	316.25	23.1	316.57	317.50	-19.1	42,988	-0.04%
2020/06/30	5.1	312.81	5	312.20	313.00	0.1	43,237	0.00%
2020/06/29	41.1	312.70	12	311.17	312.00	29.1	43,234	0.07%
2020/06/24	9	317.06	14	318.86	317.50	-5	43,110	-0.01%
2020/06/23	2	313.75	15	316.00	315.00	-13	43,353	-0.03%
2020/06/22	30	312.97	11	315.05	312.00	19	43,544	0.04%
2020/06/19	71.2	312.22	0	0.00	314.50	71.2	44,245	0.16%
2020/06/18	3	313.67	17	314.21	314.50	-14	44,808	-0.03%
2020/06/17	7	314.93	75	314.97	315.00	-68	45,596	-0.15%
2020/06/16	27.1	316.00	40	316.41	315.00	-12.9	47,647	-0.03%
2020/06/15	39	311.33	2	312.25	309.50	37	49,714	0.07%
2020/06/12	47	314.14	19	315.47	316.00	28	50,819	0.06%
2020/06/11	52	321.12	35	322.57	320.50	17	52,072	0.03%
2020/06/10	21	320.88	1	318.50	322.50	20	52,966	0.04%
2020/06/09	11	315.14	21	317.29	319.00	-10	54,797	-0.02%
2020/06/08	7.5	316.27	5.1	316.81	318.00	2.5	56,080	0.00%
2020/06/05	10	309.40	11	309.77	311.50	-1	56,277	0.00%
2020/06/04	2	304.75	11	305.64	306.00	-9	56,760	-0.02%
2020/06/03	3	299.50	7	300.64	301.00	-4	57,448	-0.01%
2020/06/02	1	297.00	1	296.50	296.50	0	57,219	0.00%
2020/06/01	0	0.00	21	295.02	295.50	-21	57,437	-0.04%
2020/05/29	22	290.82	3	290.50	292.00	19	57,556	0.03%
2020/05/28	10	295.45	18	296.56	294.00	-8	57,055	-0.01%
2020/05/27	5	295.50	4	296.63	296.50	1	57,910	0.00%
2020/05/26	6.2	296.40	13	296.65	295.50	-6.8	58,540	-0.01%
2020/05/25	7	289.86	16	290.00	292.00	-9	58,984	-0.02%
2020/05/22	13	291.85	7	293.00	292.00	6	59,140	0.01%
2020/05/21	8	297.31	6	297.00	297.50	2	59,165	0.00%
2020/05/20	3.2	293.09	3	292.50	294.00	0.2	59,029	0.00%
2020/05/19	4.2	292.88	7	293.00	291.50	-2.8	58,934	0.00%
2020/05/18	25	291.24	9	291.67	290.00	16	58,727	0.03%
2020/05/15	7	297.29	25	296.58	298.00	-18	58,342	-0.03%
2020/05/14	14.1	293.58	3	293.67	293.00	11.1	57,899	0.02%
2020/05/13	2	293.25	1	296.00	297.00	1	57,612	0.00%
2020/05/12	21	296.12	1	297.50	295.00	20	57,555	0.03%
2020/05/11	11	299.86	3	300.00	301.00	8	57,315	0.01%
2020/05/08	5	298.80	1	299.00	297.50	4	57,295	0.01%
2020/05/07	2	298.00	1	297.50	297.50	1	57,269	0.00%
2020/05/06	9.1	293.93	1	295.00	296.00	8.1	57,288	0.01%
2020/05/05	5	296.00	1	295.50	295.50	4	57,205	0.01%
2020/05/04	31	295.58	17	294.62	295.00	14	57,424	0.02%
2020/04/30	6.1	304.26	8	303.88	304.50	-1.9	57,096	0.00%
2020/04/29	6.2	300.00	3	300.00	299.00	3.2	57,168	0.01%
2020/04/28	12.1	295.44	1	296.00	296.50	11.1	57,474	0.02%
2020/04/27	21	297.05	25	297.56	298.00	-4	58,939	-0.01%
2020/04/24	4	294.38	0	0.00	294.00	4	58,841	0.01%
2020/04/23	7.1	298.13	2	299.50	295.50	5.1	59,274	0.01%
2020/04/22	14	292.39	7	292.71	294.00	7	59,536	0.01%
2020/04/21	28	297.70	5	296.90	295.00	23	59,623	0.04%
2020/04/20	4	305.75	5	306.20	304.00	-1	59,103	0.00%
2020/04/17	30	303.87	31	303.92	306.50	-1	58,925	0.00%
2020/04/16	15	286.57	25.7	287.89	286.50	-10.7	57,438	-0.02%
2020/04/15	10	286.90	10	287.00	287.50	0	57,166	0.00%
2020/04/14	0	0.00	5	283.71	285.00	-5	56,872	-0.01%
2020/04/13	4.1	280.00	1	278.50	278.50	3.1	56,906	0.01%
2020/04/10	8	279.75	1	279.50	279.50	7	57,291	0.01%
2020/04/09	11	285.86	2	285.25	283.00	9	57,534	0.02%
2020/04/08	6	284.50	12	284.38	285.00	-6	57,603	-0.01%
2020/04/07	15	281.70	9	282.11	283.00	6	57,355	0.01%
2020/04/06	8	273.81	3	273.50	275.50	5	56,901	0.01%
2020/04/01	5	275.00	1	273.00	271.50	4	56,240	0.01%
2020/03/31	6.1	272.61	9	272.56	274.00	-2.9	55,690	-0.01%
2020/03/30	22.1	265.97	2	263.50	267.50	20.1	55,081	0.04%
2020/03/27	20	279.33	55	281.76	273.00	-35	54,487	-0.06%
2020/03/26	1	276.50	9	278.00	280.00	-8	53,785	-0.01%
2020/03/25	45	278.67	58	278.68	277.00	-13	54,341	-0.02%
2020/03/24	38	268.62	35	269.19	267.50	3	53,932	0.01%
2020/03/23	8.1	256.51	36	257.79	255.00	-27.9	53,228	-0.05%
2020/03/20	43	263.17	19	263.66	270.00	24	52,635	0.05%
2020/03/19	67.1	243.77	76.9	244.05	248.00	-9.7	50,567	-0.02%
2020/03/18	32.1	262.67	13	268.69	260.00	19.1	48,859	0.04%
2020/03/17	35	269.51	39.4	268.01	268.00	-4.4	47,783	-0.01%
2020/03/16	44.2	281.83	53.4	287.03	276.50	-9.2	46,285	-0.02%
2020/03/13	98.8	279.51	58.1	281.71	290.00	40.7	44,900	0.09%
2020/03/12	65.1	291.48	97	294.43	294.00	-31.9	42,791	-0.07%
2020/03/11	16	306.37	12.3	307.20	302.00	3.8	41,198	0.01%
2020/03/10	15	302.83	10	303.65	307.00	5	40,739	0.01%
2020/03/09	36.2	307.02	3	307.33	305.50	33.2	39,966	0.08%
2020/03/06	15.1	316.37	0	0.00	315.00	15.1	38,915	0.04%
2020/03/05	2	324.25	3.1	324.82	323.00	-1.1	38,459	0.00%
2020/03/04	1	319.00	7	320.14	320.50	-6	38,344	-0.02%
2020/03/03	8.2	317.82	22	317.11	317.50	-13.8	37,946	-0.04%
2020/03/02	50.1	309.90	13	313.19	311.00	37.1	37,427	0.10%
2020/02/27	16	316.85	0	0.00	316.00	16	37,785	0.04%
2020/02/26	12.1	317.72	1	318.50	318.50	11.1	37,092	0.03%
2020/02/25	2	321.75	3	319.33	322.00	-1	36,497	0.00%
2020/02/24	13	320.54	0	0.00	320.00	13	36,363	0.04%
2020/02/21	1	323.00	0	0.00	325.00	1	36,043	0.00%
2020/02/20	1	326.50	0	0.00	325.50	1	36,190	0.00%
2020/02/19	4	325.51	1	326.50	326.50	3	36,052	0.01%
2020/02/18	9	324.50	10	322.45	322.00	-1	35,887	0.00%
2020/02/17	12	332.13	0	0.00	331.50	12	35,121	0.03%
2020/02/13	5	336.00	1	337.00	335.00	4	35,169	0.01%
2020/02/12	25	334.80	33	334.26	335.00	-8	35,375	-0.02%
2020/02/11	14	331.54	0	0.00	331.50	14	35,176	0.04%
2020/02/10	23	325.74	9	323.11	327.50	14	35,189	0.04%
2020/02/07	1	328.00	4	328.50	328.00	-3	35,047	-0.01%
2020/02/06	10	329.50	4	330.13	332.50	6	35,103	0.02%
2020/02/05	6	327.58	1	327.50	327.50	5	35,363	0.01%
2020/02/04	4	322.89	48	320.32	325.00	-44	35,255	-0.12%
2020/02/03	52	315.39	37	314.41	315.00	15	35,073	0.04%
2020/01/31	4.1	321.02	0	0.00	320.00	4.1	34,623	0.01%
2020/01/30	26	321.94	203	325.03	316.50	-177	34,194	-0.52%	大賣/鉅額交易
2020/01/20	9.1	333.68	1	333.50	333.00	8.1	32,441	0.02%
2020/01/17	23.2	333.49	0	0.00	333.00	23.2	32,276	0.07%
2020/01/16	18	331.50	22	334.09	334.50	-4	31,895	-0.01%
2020/01/15	18.1	339.81	1	340.50	340.00	17.1	31,453	0.05%
2020/01/14	12.2	345.34	11	345.45	346.00	1.2	31,096	0.00%
2020/01/13	5.1	340.62	2	341.25	341.50	3.1	31,170	0.01%
2020/01/10	20	338.50	5	339.20	339.50	15	31,411	0.05%
2020/01/09	14.1	336.33	11	335.91	337.50	3.1	31,631	0.01%
2020/01/08	6	328.92	24	328.13	329.50	-18	31,778	-0.06%
2020/01/07	33	329.86	9	329.06	329.50	24	31,785	0.08%
2020/01/06	3	332.67	40	333.06	332.00	-37	31,715	-0.12%
2020/01/03	9.2	339.84	11.5	342.74	339.50	-2.3	31,540	-0.01%
2020/01/02	8	337.75	6	337.92	339.00	2	31,430	0.01%
2019/12/31	8	331.81	0	0.00	331.00	8	31,193	0.03%
2019/12/30	4	338.00	0	0.00	334.50	4	31,399	0.01%
2019/12/27	8	337.69	4	337.50	338.00	4	31,572	0.01%
2019/12/26	1	333.00	0	0.00	333.00	1	31,782	0.00%
2019/12/24	10	333.40	6	333.50	332.00	4	33,269	0.01%
2019/12/23	3	331.17	2	332.75	334.00	1	33,544	0.00%
2019/12/20	40	330.74	3	330.00	329.00	37	33,452	0.11%
2019/12/19	32	337.27	30	339.17	335.00	2	32,420	0.01%
2019/12/18	33	342.82	6	343.50	344.50	27	31,724	0.09%
2019/12/17	13	342.67	2	343.00	345.00	11	31,795	0.03%
2019/12/16	2	337.00	1	336.50	336.00	1	31,536	0.00%
2019/12/13	7	339.57	10.6	340.37	339.00	-3.6	31,772	-0.01%
2019/12/12	14	331.96	6	329.00	331.50	8	31,264	0.03%
2019/12/11	6	317.33	5.1	317.73	319.00	0.9	30,929	0.00%
2019/12/10	6	312.75	0	0.00	313.50	6	30,843	0.02%
2019/12/09	16	315.72	8.1	316.19	316.00	8	31,103	0.03%
2019/12/06	0	0.00	0	313.00	313.00	0	31,204	0.00%
2019/12/05	0	312.00	3	312.00	312.00	-3	31,196	-0.01%
2019/12/04	0.1	307.00	0	0.00	306.00	0.1	31,045	0.00%
2019/12/02	5	307.20	6	307.08	307.50	-1	31,397	0.00%
2019/11/29	3	305.67	4	306.13	305.00	-1	31,426	0.00%
2019/11/28	1	310.00	1.8	310.50	309.50	-0.8	31,154	0.00%
2019/11/27	1	311.00	0	0.00	311.00	1	31,422	0.00%
2019/11/26	1	307.00	0	0.00	307.00	1	31,441	0.00%
2019/11/25	2	309.50	0	0.00	307.00	2	30,007	0.01%
2019/11/22	1	308.50	8	309.50	309.00	-7	30,519	-0.02%
2019/11/21	4	308.38	1	307.50	311.00	3	30,634	0.01%
2019/11/20	2	312.75	1	313.00	313.50	1	30,402	0.00%
2019/11/19	1	312.50	3	313.67	315.00	-2	30,394	-0.01%
2019/11/18	2	309.00	3	309.67	311.00	-1	30,206	0.00%
2019/11/15	4	307.00	0	0.00	307.00	4	30,227	0.01%
2019/11/14	5	303.90	6	303.92	303.50	-1	30,148	0.00%
2019/11/13	3.1	302.70	0	0.00	304.00	3.1	30,309	0.01%
2019/11/12	0	0.00	0.3	305.50	305.00	-0.3	30,466	0.00%
2019/11/11	9	301.78	15	301.77	301.00	-6	30,761	-0.02%
2019/11/08	4	306.75	0	0.00	305.50	4	30,561	0.01%
2019/11/07	2	307.50	1	308.00	309.00	1	30,497	0.00%
2019/11/06	1	311.00	2	309.75	311.00	-1	30,521	0.00%
2019/11/05	2.1	308.36	5	308.80	310.50	-2.9	30,643	-0.01%
2019/11/04	3	303.70	11.9	306.62	307.00	-8.9	31,085	-0.03%
2019/10/30	4	297.00	3.1	297.90	299.50	0.9	31,413	0.00%
2019/10/29	2	297.25	8	297.44	298.50	-6	31,401	-0.02%
2019/10/28	1	294.00	24	294.33	294.50	-23	31,168	-0.07%
2019/10/25	1	294.00	7.1	293.86	293.50	-6.1	31,126	-0.02%
2019/10/24	5	292.50	0	293.50	293.00	5	31,088	0.02%
2019/10/23	6	292.58	0	0.00	293.00	6	31,111	0.02%
2019/10/22	0	0.00	2	292.50	294.00	-2	31,029	-0.01%
2019/10/21	2.1	289.81	0	0.00	290.00	2.1	31,083	0.01%
2019/10/18	2.2	292.18	1	293.02	293.00	1.2	31,031	0.00%
2019/10/17	34	293.37	1	294.04	293.50	33	31,275	0.11%
2019/10/16	7	296.07	1	297.50	296.50	6	30,951	0.02%
2019/10/15	2.2	294.00	3.1	294.81	293.50	-0.9	30,706	0.00%
2019/10/14	0	0.00	24	290.85	290.00	-24	30,429	-0.08%
2019/10/09	3	283.50	5.3	284.44	282.00	-2.3	30,147	-0.01%
2019/10/08	0	0.00	14	284.54	286.50	-14	29,959	-0.05%
2019/10/07	16	279.00	0	0.00	278.00	16	29,891	0.05%
2019/10/04	12	276.46	0	0.00	276.50	12	29,996	0.04%
2019/10/03	1	276.50	0	0.00	276.50	1	29,684	0.00%
2019/10/02	0.1	279.50	5	280.00	279.50	-4.9	29,616	-0.02%
2019/10/01	5.2	275.20	4	276.38	280.00	1.2	29,510	0.00%
2019/09/27	1	271.50	26	272.10	272.00	-25	28,606	-0.09%
2019/09/26	0.1	267.50	1	267.50	268.00	-0.9	28,410	0.00%
2019/09/24	13	263.42	0	0.00	265.00	13	29,068	0.04%
2019/09/23	0.1	264.00	1	263.50	264.00	-0.9	29,096	0.00%
2019/09/19	7	264.93	0	0.00	265.00	7	29,307	0.02%
2019/09/18	12	267.21	1	267.50	267.00	11	29,362	0.04%
2019/09/17	1	265.50	1	265.50	265.00	0	29,290	0.00%
2019/09/16	0	0.00	1.3	264.60	265.50	-1.3	29,849	0.00%
2019/09/12	0	0.00	2.2	263.43	262.50	-2.2	29,936	-0.01%
2019/09/11	4	262.13	3	262.00	263.00	1	30,339	0.00%
2019/09/09	0	0.00	6	264.83	265.00	-6	30,573	-0.02%
2019/09/06	1	264.50	0.2	262.50	263.50	0.8	30,818	0.00%
2019/09/05	1	262.00	10	262.60	263.00	-9	30,945	-0.03%
2019/09/04	0	0.00	8	257.44	257.50	-8	30,627	-0.03%
2019/09/03	4	254.13	0	0.00	254.00	4	30,784	0.01%
2019/09/02	0	258.00	0	0.00	257.50	0	30,944	0.00%
2019/08/30	3	256.83	3	258.67	259.00	0	31,277	0.00%
2019/08/28	5	252.00	0.5	253.00	252.00	4.5	31,257	0.01%
2019/08/27	0	0.00	1.7	249.91	250.00	-1.7	31,523	-0.01%
2019/08/26	1	249.00	10	249.00	248.50	-9	31,453	-0.03%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	11	256.59	19	257.00	254.00	-8	31,606	-0.03%
2019/08/21	0	0.00	7	254.00	254.50	-7	32,828	-0.02%
2019/08/20	0	0.00	10	254.00	254.50	-10	33,082	-0.03%
2019/08/19	14	252.64	0	0.00	252.00	14	33,349	0.04%
2019/08/16	30	250.67	11	250.09	250.00	19	33,926	0.06%
2019/08/15	1	247.00	10	246.75	248.00	-9	34,080	-0.03%
2019/08/14	0	0.00	2	253.25	249.50	-2	34,953	-0.01%
2019/08/13	5	247.50	0	0.00	246.50	5	35,018	0.01%
2019/08/12	2	251.75	0	0.00	251.00	2	35,277	0.01%
2019/08/08	0	0.00	1	253.50	253.50	-1	35,408	0.00%
2019/08/07	3	247.50	2	248.25	248.00	1	35,527	0.00%
2019/08/06	14	242.96	7	247.50	248.50	7	35,787	0.02%
2019/08/05	14.1	247.12	1.2	247.21	246.50	12.9	35,281	0.04%
2019/08/02	9	251.17	2	252.25	251.50	7	34,733	0.02%
2019/08/01	1	256.50	0	0.00	256.50	1	34,392	0.00%
2019/07/31	1	259.00	0	0.00	259.50	1	34,318	0.00%
2019/07/30	2	260.00	1	261.00	260.00	1	34,219	0.00%
2019/07/29	0	0.00	11.2	260.96	261.00	-11.2	34,388	-0.03%
2019/07/26	0	0.00	0.2	261.50	261.00	-0.2	34,594	0.00%
2019/07/25	9	262.89	0.1	264.00	265.00	8.9	34,705	0.03%
2019/07/24	4	264.00	5.7	264.17	265.00	-1.7	34,761	0.00%
2019/07/23	3	266.00	0	0.00	264.00	3	34,884	0.01%
2019/07/22	2.1	263.00	8.9	263.11	264.00	-6.8	35,188	-0.02%
2019/07/19	1	260.00	9	260.11	259.00	-8	35,203	-0.02%
2019/07/18	0	0.00	1	254.00	254.00	-1	34,649	0.00%
2019/07/17	0	0.00	0.1	253.00	252.00	-0.1	34,724	0.00%
2019/07/16	0	0.00	1.2	256.00	256.00	-1.2	34,713	0.00%
2019/07/15	2	252.25	0	0.00	254.50	2	35,101	0.01%
2019/07/12	2	250.25	3	250.83	250.50	-1	35,239	0.00%
2019/07/11	3	249.83	12	248.75	250.00	-9	35,478	-0.03%
2019/07/10	0	0.00	2	246.25	247.00	-2	35,287	-0.01%
2019/07/08	4	241.75	32	240.09	242.50	-28	35,128	-0.08%
2019/07/05	5	242.30	0	0.00	243.00	5	35,080	0.01%
2019/07/04	2	244.00	1	245.00	244.00	1	35,130	0.00%
2019/07/03	6	243.17	1	243.50	242.50	5	35,211	0.01%
2019/07/02	2	248.25	4	248.25	249.00	-2	35,473	-0.01%
2019/07/01	52	248.54	11	248.41	248.50	41	35,486	0.12%
2019/06/28	1	239.00	0	0.00	239.00	1	34,784	0.00%
2019/06/27	3	237.83	2	240.25	240.50	1	34,940	0.00%
2019/06/26	6	234.58	0	0.00	234.50	6	34,710	0.02%
2019/06/25	16	238.16	0	0.00	238.50	16	34,483	0.05%
2019/06/24	9	241.17	0	0.00	241.00	9	34,384	0.03%
2019/06/21	4	247.50	12	247.88	248.50	-8	33,994	-0.02%
2019/06/20	4	243.63	3	244.67	245.00	1	33,296	0.00%
2019/06/19	2	241.75	9	243.06	244.00	-7	33,047	-0.02%
2019/06/18	0	0.00	1	234.50	235.50	-1	32,647	0.00%
2019/06/17	7	232.36	3	234.00	233.00	4	32,554	0.01%
2019/06/14	4.2	236.17	0.3	237.00	236.00	3.9	31,946	0.01%
2019/06/13	2	242.75	1	241.00	240.00	1	31,861	0.00%
2019/06/12	3	245.83	0	246.00	246.00	3	31,873	0.01%
2019/06/11	6	243.92	2	243.25	244.50	4	31,664	0.01%
2019/06/10	3	238.17	1	239.50	240.00	2	31,473	0.01%
2019/06/06	4	230.13	0	0.00	232.00	4	31,277	0.01%
2019/06/04	5	234.80	1	233.50	233.00	4	30,971	0.01%
2019/06/03	2	233.75	4	237.50	238.00	-2	30,849	-0.01%
2019/05/31	1	234.00	3	235.33	235.50	-2	30,672	-0.01%
2019/05/30	1	231.00	1	230.50	231.00	0	30,282	0.00%
2019/05/29	1	228.00	3	228.83	229.50	-2	30,468	-0.01%
2019/05/28	2	231.25	2	231.00	230.50	0	30,613	0.00%
2019/05/27	3	232.83	2	232.75	231.00	1	29,435	0.00%
2019/05/24	7.7	232.14	2	231.75	233.00	5.7	29,245	0.02%
2019/05/23	10	230.45	1	231.00	230.00	9	29,012	0.03%
2019/05/22	2	239.50	7	239.29	238.00	-5	28,597	-0.02%
2019/05/21	10	234.35	0	0.00	234.00	10	28,528	0.04%
2019/05/20	2	240.50	0	0.00	238.00	2	27,471	0.01%
2019/05/17	5	242.60	4	248.00	241.50	1	27,101	0.00%
2019/05/16	1	247.50	0	0.00	247.00	1	26,831	0.00%
2019/05/14	4	249.25	0	0.00	248.50	4	26,593	0.02%
2019/05/13	5.1	252.68	1.5	251.33	250.50	3.6	26,332	0.01%
2019/05/10	3	256.00	0	0.00	256.00	3	27,166	0.01%
2019/05/09	9	257.56	0	0.00	256.50	9	27,602	0.03%
2019/05/07	0	0.00	4	262.25	262.50	-4	27,735	-0.01%
2019/05/06	4	258.63	5	259.50	259.00	-1	28,085	0.00%
2019/05/03	5	264.00	2	261.50	265.00	3	27,979	0.01%
2019/05/02	0	0.00	1	262.00	259.00	-1	27,760	0.00%
2019/04/30	3	258.33	0	0.00	259.00	3	27,790	0.01%
2019/04/29	1	260.50	2	260.25	259.50	-1	27,717	0.00%
2019/04/26	10	259.95	1	261.00	260.00	9	28,026	0.03%
2019/04/25	1	267.50	1	268.50	267.50	0	27,587	0.00%
2019/04/24	1	268.00	6.2	268.49	269.00	-5.2	27,530	-0.02%
2019/04/23	1.5	267.33	1	267.00	268.00	0.5	27,738	0.00%
2019/04/22	2	265.25	0	265.00	266.00	2	27,610	0.01%
2019/04/19	0	0.00	2	267.50	264.50	-2	27,662	-0.01%
2019/04/18	0	0.00	6	264.50	264.50	-6	27,265	-0.02%
2019/04/17	0	0.00	2	261.00	261.50	-2	27,403	-0.01%
2019/04/16	0	0.00	1	257.00	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	10	254.00	255.50	-10	27,414	-0.04%
2019/04/10	0	0.00	2	253.00	254.00	-2	28,702	-0.01%
2019/04/08	0	0.00	8.1	251.01	253.00	-8.1	28,748	-0.03%
2019/04/03	2	246.50	0	0.00	246.50	2	28,270	0.01%
2019/04/02	0	0.00	2	247.50	246.00	-2	28,177	-0.01%
2019/04/01	0	0.00	1	250.00	245.50	-1	28,159	0.00%
2019/03/29	1	241.00	0	0.00	245.50	1	27,657	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/25	1	241.50	2	241.50	241.50	-1	28,450	0.00%
2019/03/22	0	0.00	4	247.50	248.50	-4	28,447	-0.01%
2019/03/21	0	0.00	1	245.00	245.50	-1	28,709	0.00%
2019/03/19	1	239.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	2	239.75	241.00	-2	29,082	-0.01%
2019/03/15	0	0.00	1	238.00	239.00	-1	28,958	0.00%
2019/03/14	1	238.43	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0	0.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	2	235.00	3	235.50	235.50	-1	29,571	0.00%
2019/03/08	1	230.50	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/06	5	234.20	1	234.00	234.00	4	31,226	0.01%
2019/03/05	0	0.00	1	233.00	233.00	-1	31,294	0.00%
2019/03/04	4	235.00	0	0.00	235.50	4	31,360	0.01%
2019/02/26	1	237.00	1	240.00	239.50	0	30,872	0.00%
2019/02/25	0	0.00	2	238.25	238.00	-2	30,829	-0.01%
2019/02/22	0	0.00	0.1	236.50	236.50	-0.1	31,016	0.00%
2019/02/20	1	233.00	5	232.40	234.50	-4	31,595	-0.01%
2019/02/18	1.1	229.50	3	230.00	230.00	-1.9	31,959	-0.01%
2019/02/13	0.4	229.00	1	228.50	229.00	-0.7	32,233	0.00%
2019/02/12	0	0.00	2.2	229.91	230.00	-2.2	32,143	-0.01%
2019/02/11	0	0.00	22.2	227.70	228.00	-22.2	32,066	-0.07%
2019/01/30	4	221.00	0	0.00	221.00	4	31,335	0.01%
2019/01/29	2	222.75	0	0.00	222.50	2	31,098	0.01%
2019/01/28	0	0.00	6.1	228.66	229.00	-6.1	30,837	-0.02%
2019/01/25	0	0.00	5	226.10	226.00	-5	30,916	-0.02%
2019/01/23	0	0.00	1	221.00	220.50	-1	31,354	0.00%
2019/01/22	0	0.00	1	223.00	223.00	-1	31,557	0.00%
2019/01/16	6	218.75	0	0.00	217.50	6	32,350	0.02%
2019/01/15	1	219.00	2	220.00	221.00	-1	32,413	0.00%
2019/01/11	0	0.00	18	219.25	220.50	-18	32,432	-0.06%
2019/01/10	0	0.00	3	215.33	216.00	-3	32,392	-0.01%
2019/01/09	1	212.00	6	215.25	215.50	-5	32,755	-0.02%
2019/01/07	2	212.00	0	0.00	213.00	2	32,940	0.01%
2019/01/04	10	208.35	1	207.00	208.00	9	33,136	0.03%
2019/01/03	16	215.53	2	215.25	215.50	14	33,613	0.04%
2019/01/02	2	221.00	0	0.00	219.50	2	33,526	0.01%
2018/12/28	0	0.00	6	225.25	225.50	-6	33,826	-0.02%
2018/12/27	0	0.00	1	221.50	223.00	-1	34,005	0.00%
2018/12/26	2.2	217.77	1	216.50	216.50	1.2	34,253	0.00%
2018/12/25	3	216.33	1	217.00	217.50	2	34,399	0.01%
2018/12/21	2	219.50	1	221.00	223.50	1	35,278	0.00%
2018/12/20	5	221.50	0	0.00	221.00	5	35,193	0.01%
2018/12/19	0	0.00	2	224.50	225.50	-2	35,022	-0.01%
2018/12/18	2	221.00	5	222.00	222.50	-3	35,038	-0.01%
2018/12/17	0	0.00	3	224.33	223.50	-3	35,117	-0.01%
2018/12/14	5.1	220.54	15	220.67	222.50	-9.9	35,295	-0.03%
2018/12/13	0.1	226.00	1	226.50	226.00	-0.9	35,638	0.00%
2018/12/12	0	0.00	4	226.75	226.50	-4	35,669	-0.01%
2018/12/11	1	222.50	6	219.92	222.50	-5	35,640	-0.01%
2018/12/10	0	0.00	12	219.00	219.00	-12	35,815	-0.03%
2018/12/07	1	223.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	8	220.25	1	220.00	220.00	7	36,331	0.02%
2018/12/05	5	226.50	0	0.00	226.00	5	36,233	0.01%
2018/12/04	5	232.50	0	0.00	234.00	5	36,215	0.01%
2018/12/03	0	0.00	3	234.33	235.00	-3	36,196	-0.01%
2018/11/29	5	229.00	3	230.33	229.00	2	35,850	0.01%
2018/11/28	0	0.00	3	225.83	226.50	-3	35,682	-0.01%
2018/11/27	5	220.00	7	222.86	224.00	-2	35,720	-0.01%
2018/11/26	0	0.00	13	219.46	223.00	-13	36,427	-0.04%
2018/11/23	1	217.00	5	219.00	218.50	-4	36,731	-0.01%
2018/11/22	0.1	220.50	7.4	221.31	219.00	-7.3	37,430	-0.02%
2018/11/21	7	214.86	12	215.63	219.00	-5	37,676	-0.01%
2018/11/20	7	218.79	0	0.00	218.00	7	37,341	0.02%
2018/11/19	3	222.51	0	0.00	222.00	3	36,906	0.01%
2018/11/16	13	227.54	40	228.00	226.00	-27	36,377	-0.07%
2018/11/15	44	230.22	5	230.50	231.00	39	35,810	0.11%
2018/11/14	10	228.50	4	230.75	228.50	6	35,673	0.02%
2018/11/13	6	226.42	20	226.50	227.50	-14	35,623	-0.04%
2018/11/12	11	234.05	0	0.00	231.50	11	35,349	0.03%
2018/11/09	3	231.83	0	0.00	231.00	3	35,281	0.01%
2018/11/08	2	236.75	1	236.00	236.50	1	35,214	0.00%
2018/11/07	0.1	234.00	0	0.00	234.00	0.1	35,094	0.00%
2018/11/06	0.2	234.50	0	0.00	234.50	0.2	34,818	0.00%
2018/11/01	0	0.00	47	235.77	235.50	-47	34,300	-0.14%
2018/10/31	36	228.14	73	231.08	234.00	-37	34,006	-0.11%
2018/10/30	60	223.03	14	224.36	223.00	46	33,423	0.14%
2018/10/29	56	222.93	33	222.53	222.50	23	33,362	0.07%
2018/10/26	13.1	219.55	1	223.50	221.00	12.1	33,434	0.04%
2018/10/25	20	220.23	1	221.50	219.50	19	33,290	0.06%
2018/10/24	14	229.11	20	228.00	229.50	-6	32,503	-0.02%
2018/10/23	6	232.75	20	233.50	230.00	-14	32,145	-0.04%
2018/10/22	2	232.50	42	232.83	237.00	-40	32,051	-0.12%
2018/10/19	62	235.29	5	235.50	236.00	57	32,078	0.18%
2018/10/18	1	238.00	0	0.00	236.50	1	31,964	0.00%
2018/10/17	1	239.50	16	240.50	238.50	-15	31,994	-0.05%
2018/10/16	2	231.50	4	234.63	237.00	-2	32,157	-0.01%
2018/10/15	6	231.92	20	232.05	230.50	-14	33,254	-0.04%
2018/10/12	41	230.06	3	231.83	237.00	38	33,283	0.11%
2018/10/11	9	230.06	3	230.83	227.50	6	33,261	0.02%
2018/10/09	2	244.50	0	0.00	244.00	2	32,062	0.01%
2018/10/08	3	244.84	0	0.00	243.50	3	31,849	0.01%
2018/10/05	4	250.50	2	250.00	250.00	2	31,508	0.01%
2018/10/04	2	255.00	0	0.00	254.00	2	31,236	0.01%
2018/10/03	1	259.00	0	0.00	260.00	1	30,961	0.00%
2018/10/02	3.1	258.04	0	0.00	257.50	3.1	30,877	0.01%
2018/10/01	1	261.50	1	263.00	263.00	0	30,924	0.00%
2018/09/27	0	0.00	4	264.50	265.00	-4	30,719	-0.01%
2018/09/26	1	262.50	0	263.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	2	261.50	261.50	-2	30,551	-0.01%
2018/09/20	1	259.50	1	261.00	260.00	0	30,582	0.00%
2018/09/19	0	0.00	1	258.00	258.00	-1	30,735	0.00%
2018/09/18	1	255.50	5	254.80	254.50	-4	30,430	-0.01%
2018/09/17	5	258.20	1	258.00	258.00	4	30,582	0.01%
2018/09/14	4	260.63	5	258.40	261.00	-1	30,987	0.00%
2018/09/13	5	255.20	1	259.00	255.00	4	31,093	0.01%
2018/09/11	2.2	259.32	0	0.00	260.00	2.2	31,058	0.01%
2018/09/10	0	0.00	13	265.73	264.50	-13	31,505	-0.04%
2018/09/07	0.2	263.00	8	263.44	264.00	-7.8	31,635	-0.02%
2018/09/06	3	263.17	3	264.67	261.00	0	31,607	0.00%
2018/09/05	1	264.00	5	262.30	264.00	-4	31,614	-0.01%
2018/09/04	8	256.31	3	257.67	257.50	5	31,370	0.02%
2018/09/03	1	256.50	2	259.00	257.00	-1	31,166	0.00%
2018/08/31	11	257.00	2	259.00	256.00	9	31,124	0.03%
2018/08/30	6	264.83	51	265.00	263.50	-45	30,395	-0.15%
2018/08/29	42	257.54	50	256.09	259.00	-8	30,087	-0.03%
2018/08/28	46	249.49	4	249.13	249.50	42	29,601	0.14%
2018/08/23	1	244.00	4	244.00	244.50	-3	31,180	-0.01%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/17	1	239.50	1	239.50	239.50	0	31,983	0.00%
2018/08/16	2	239.00	0.3	240.00	239.00	1.7	31,902	0.01%
2018/08/15	230	241.45	0	0.00	241.50	230	32,029	0.72%	大買/鉅額交易
2018/08/14	0	0.00	1	243.50	243.50	-1	32,095	0.00%
2018/08/13	1	240.00	0	241.50	240.50	1	32,080	0.00%
2018/08/10	1	246.50	2	246.50	245.00	-1	32,252	0.00%
2018/08/07	1	244.00	0	0.00	241.50	1	32,435	0.00%
2018/08/06	0	0.00	0.3	245.50	245.50	-0.3	32,428	0.00%
2018/08/02	2	244.50	3	248.83	244.50	-1	32,607	0.00%
2018/08/01	4	247.50	1	246.50	248.00	3	32,821	0.01%
2018/07/31	1	243.50	2	245.75	246.00	-1	32,997	0.00%
2018/07/30	5	245.00	0	244.50	245.50	5	32,923	0.02%
2018/07/27	5	244.00	4	243.38	244.50	1	33,017	0.00%
2018/07/26	6	240.00	0	0.00	241.00	6	33,123	0.02%
2018/07/24	1	239.00	0.1	240.00	241.00	0.9	33,366	0.00%
2018/07/23	20	241.13	23	241.93	241.00	-3	33,482	-0.01%
2018/07/20	0.1	236.00	30	235.78	237.50	-29.9	33,414	-0.09%
2018/07/19	0	0.00	8	225.75	224.50	-8	32,463	-0.02%
2018/07/18	0	0.00	2	223.25	223.00	-2	32,412	-0.01%
2018/07/17	2	222.00	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	1	224.00	224.50	-1	34,853	0.00%
2018/07/12	1	219.00	0	0.00	220.50	1	35,054	0.00%
2018/07/11	4	218.75	1	220.00	220.00	3	35,369	0.01%
2018/07/09	1	223.00	10	220.20	221.50	-9	35,335	-0.03%
2018/07/06	0	0.00	32	217.47	217.00	-32	34,988	-0.09%
2018/07/05	8	214.00	0	0.00	214.50	8	34,825	0.02%
2018/07/04	3	216.00	10	216.80	216.00	-7	34,940	-0.02%
2018/07/03	0	0.00	7	217.43	214.50	-7	35,262	-0.02%
2018/07/02	19	215.55	18	218.72	214.00	1	35,380	0.00%
2018/06/29	0	0.00	1	215.00	216.50	-1	35,116	0.00%
2018/06/28	36	211.90	10	211.00	212.00	26	34,561	0.08%
2018/06/27	11	213.77	0	0.00	213.00	11	34,197	0.03%
2018/06/26	8	214.06	24	214.50	214.50	-16	34,118	-0.05%
2018/06/25	13	219.81	0	0.00	218.00	13	33,893	0.04%
2018/06/22	8	224.94	6	227.00	227.50	2	33,591	0.01%
2018/06/21	1	226.50	1.1	226.06	226.50	-0.1	33,470	0.00%
2018/06/20	6	224.92	3	226.83	226.00	3	33,799	0.01%
2018/06/19	4	224.13	0	0.00	225.00	4	33,570	0.01%
2018/06/15	5	224.50	1	231.00	231.00	4	33,033	0.01%
2018/06/14	2	227.50	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	1	231.00	232.00	-1	32,313	0.00%
2018/06/12	18	224.94	18	226.06	229.00	0	32,759	0.00%
2018/06/08	1	227.50	0	0.00	227.00	1	32,607	0.00%
2018/06/07	1	231.50	0	0.00	230.00	1	32,765	0.00%
2018/06/06	0	0.00	1	229.00	230.00	-1	32,750	0.00%
2018/06/05	2	228.50	1	229.00	229.00	1	32,574	0.00%
2018/06/04	2	228.51	4	229.00	229.00	-2	32,455	-0.01%
2018/06/01	0	0.00	6	225.50	224.00	-6	32,440	-0.02%
2018/05/31	14	221.29	0	0.00	224.00	14	32,409	0.04%
2018/05/30	1	221.00	0	0.00	221.00	1	31,255	0.00%
2018/05/29	0	226.00	0	0.00	225.00	0	31,011	0.00%
2018/05/22	1	230.00	0	0.00	229.00	1	32,384	0.00%
2018/05/17	2.1	228.48	0	0.00	226.50	2.1	34,144	0.01%
2018/05/15	0	0.00	2	233.00	230.50	-2	35,284	-0.01%
2018/05/11	15	233.00	9	232.22	233.00	6	36,958	0.02%
2018/05/10	0	0.00	4	231.00	229.50	-4	36,874	-0.01%
2018/05/09	0	0.00	3	230.50	229.50	-3	36,923	-0.01%
2018/05/08	2	226.00	0	0.00	228.00	2	37,064	0.01%
2018/05/04	4	221.00	1	222.00	223.00	3	37,110	0.01%
2018/05/03	0	0.00	21	220.26	220.50	-21	37,294	-0.06%
2018/05/02	1.1	225.91	0	225.00	223.00	1.1	37,478	0.00%
2018/04/30	4.1	224.54	1	227.50	227.00	3.1	37,532	0.01%
2018/04/27	2	224.50	3	224.00	223.50	-1	37,613	0.00%
2018/04/26	14.1	221.66	0	0.00	222.00	14.1	37,760	0.04%
2018/04/25	4.1	225.65	2	225.00	225.00	2.1	37,796	0.01%
2018/04/24	7	225.86	5	226.20	227.00	2	37,849	0.01%
2018/04/23	8.1	226.15	0	0.00	226.50	8.1	37,800	0.02%
2018/04/20	19.2	229.82	0	0.00	229.00	19.2	36,980	0.05%
2018/04/19	0	0.00	7	244.00	244.50	-7	35,299	-0.02%
2018/04/18	2	237.00	0	240.00	238.00	2	35,126	0.01%
2018/04/17	4	240.25	0	0.00	238.00	4	34,926	0.01%
2018/04/11	3	248.00	2	248.00	248.00	1	34,661	0.00%
2018/04/10	0	0.00	2	248.75	245.50	-2	34,785	-0.01%
2018/04/09	0	0.00	2	246.50	245.00	-2	34,854	-0.01%
2018/04/03	7	242.93	0	0.00	244.00	7	34,577	0.02%
2018/03/30	1	246.00	7	248.36	246.00	-6	34,655	-0.02%
2018/03/29	3	243.33	0	0.00	244.00	3	34,601	0.01%
2018/03/28	10	245.50	0	0.00	245.00	10	34,075	0.03%
2018/03/27	1	251.00	11	247.32	251.00	-10	33,899	-0.03%
2018/03/26	5	242.60	0	0.00	243.50	5	33,692	0.01%
2018/03/23	6.1	245.11	0	0.00	245.00	6.1	33,514	0.02%
2018/03/22	4	250.13	0	0.00	251.50	4	33,070	0.01%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	13	252.42	0	0.00	253.00	13	33,090	0.04%
2018/03/19	1	254.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	10	250.95	8	254.63	255.00	2	32,954	0.01%
2018/03/15	4	255.75	2.2	255.45	255.00	1.8	32,269	0.01%
2018/03/14	6.1	256.01	0	0.00	257.00	6.1	32,291	0.02%
2018/03/13	4	256.50	7	257.29	259.00	-3	32,532	-0.01%
2018/03/12	2	254.00	9	254.00	254.00	-7	32,664	-0.02%
2018/03/09	2	250.00	0	0.00	250.50	2	32,824	0.01%
2018/03/08	5	251.50	6	250.92	249.50	-1	32,997	0.00%
2018/03/07	2	247.00	0	0.00	247.00	2	33,036	0.01%
2018/03/06	0	0.00	8	247.38	250.00	-8	33,170	-0.02%
2018/03/05	0	0.00	1	242.49	241.50	-1	34,461	0.00%
2018/03/02	6	239.58	0	0.00	240.00	6	34,446	0.02%
2018/03/01	2	243.00	0	0.00	243.00	2	34,659	0.01%
2018/02/27	1	248.50	1	250.00	246.00	0	34,534	0.00%
2018/02/26	4	246.88	0	0.00	246.50	4	34,040	0.01%
2018/02/23	0	0.00	2	244.25	245.00	-2	33,597	-0.01%
2018/02/22	1	240.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	27	243.20	23	242.70	242.50	4	33,281	0.01%
2018/02/12	22	236.43	0	0.00	236.50	22	32,361	0.07%
2018/02/09	5	230.10	23.2	229.39	232.50	-18.2	32,079	-0.06%
2018/02/07	1	243.00	2	240.00	240.00	-1	31,221	0.00%
2018/02/06	9	239.06	3.5	238.78	239.00	5.5	30,169	0.02%
2018/02/05	6	252.17	1	253.50	253.00	5	28,665	0.02%
2018/02/01	3.4	258.17	3	260.17	259.50	0.4	28,051	0.00%
2018/01/30	2	254.75	1	253.00	253.00	1	27,379	0.00%
2018/01/29	6	256.42	0	0.00	258.50	6	27,115	0.02%
2018/01/25	1.1	260.73	0	0.00	258.00	1.1	26,495	0.00%
2018/01/24	3	257.00	0	0.00	258.00	3	26,090	0.01%
2018/01/23	10.1	264.75	7	263.86	266.00	3.1	25,771	0.01%
2018/01/22	7	260.07	1.1	260.04	261.50	5.9	25,676	0.02%
2018/01/19	1	253.50	9	254.44	255.50	-8	25,252	-0.03%
2018/01/18	0.1	247.00	5	248.20	248.50	-4.9	24,628	-0.02%
2018/01/16	2	239.01	0	0.00	240.50	2	23,694	0.01%
2018/01/15	0	0.00	1	239.50	240.00	-1	23,596	0.00%
2018/01/12	1	235.50	1	235.00	237.00	0	23,548	0.00%
2018/01/11	0	0.00	0.3	235.00	235.00	-0.3	23,580	0.00%
2018/01/10	0.2	236.50	0	0.00	236.50	0.2	23,554	0.00%
2018/01/09	0	0.00	1	241.50	242.00	-1	23,454	0.00%
2018/01/05	1.1	239.47	0	0.00	240.00	1.1	23,517	0.00%
2018/01/04	2	238.25	3	239.17	239.50	-1	23,848	0.00%
2018/01/03	2	236.50	0	0.00	237.00	2	24,422	0.01%
2018/01/02	2	231.50	1	232.50	232.50	1	24,194	0.00%